Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Autoliv Inc (NY: ALV )

120.43 -1.67 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 49.98 50.44 49.77 50.02 975,260 +0.12(+0.24%)
Oct 30, 2013 50.53 50.73 49.59 49.90 1,047,889 -0.68(-1.35%)
Oct 29, 2013 50.85 50.94 50.23 50.59 921,463 -0.30(-0.59%)
Oct 28, 2013 51.24 51.47 50.84 50.89 762,320 -0.62(-1.21%)
Oct 25, 2013 51.74 51.75 50.90 51.51 1,069,534 -0.14(-0.27%)
Oct 24, 2013 50.59 51.67 50.28 51.65 3,039,948 -1.27(-2.40%)
Oct 23, 2013 52.47 52.96 51.99 52.92 778,559 +0.39(+0.74%)
Oct 22, 2013 52.45 52.71 52.18 52.54 706,868 +0.64(+1.23%)
Oct 21, 2013 52.31 52.43 51.80 51.90 683,646 -0.35(-0.68%)
Oct 18, 2013 52.06 52.39 51.97 52.25 586,135 +0.31(+0.59%)
Oct 17, 2013 51.43 51.98 51.33 51.94 555,532 +0.72(+1.40%)
Oct 16, 2013 51.15 51.41 50.99 51.23 450,592 +0.46(+0.91%)
Oct 15, 2013 50.83 51.17 50.56 50.77 787,812 -0.03(-0.06%)
Oct 14, 2013 50.40 50.83 50.30 50.79 539,119 +0.13(+0.25%)
Oct 11, 2013 50.23 50.69 50.17 50.67 247,619 +0.53(+1.05%)
Oct 10, 2013 49.48 50.16 49.44 50.14 360,664 +1.19(+2.43%)
Oct 09, 2013 48.79 49.19 48.40 48.95 759,509 +0.35(+0.71%)
Oct 08, 2013 49.84 49.86 48.56 48.60 924,031 -1.14(-2.29%)
Oct 07, 2013 49.49 50.02 49.42 49.74 454,489 -0.61(-1.20%)
Oct 04, 2013 50.01 50.56 49.84 50.35 682,632 +0.28(+0.56%)
Oct 03, 2013 50.29 50.41 49.49 50.07 1,322,161 +0.39(+0.79%)
Oct 02, 2013 49.20 49.76 48.87 49.67 413,759 +0.16(+0.33%)
Oct 01, 2013 49.33 49.67 49.05 49.51 615,760 +0.52(+1.06%)
Sep 30, 2013 48.95 49.28 48.58 48.99 873,602 -0.20(-0.40%)
Sep 27, 2013 49.48 49.56 49.12 49.19 575,627 -0.27(-0.56%)
Sep 26, 2013 49.63 49.96 49.29 49.46 334,217 -0.22(-0.44%)
Sep 25, 2013 49.72 50.03 49.47 49.68 373,364 -0.05(-0.10%)
Sep 24, 2013 49.42 50.23 49.42 49.73 712,464 +0.45(+0.92%)
Sep 23, 2013 49.70 49.70 48.82 49.28 539,127 -0.15(-0.31%)
Sep 20, 2013 49.65 49.72 49.19 49.43 667,916 -0.35(-0.71%)
Sep 19, 2013 49.90 50.07 49.33 49.78 658,092 +0.41(+0.84%)
Sep 18, 2013 48.92 49.74 48.51 49.37 747,753 +0.80(+1.65%)
Sep 17, 2013 48.73 49.02 48.46 48.56 557,401 +0.11(+0.22%)
Sep 16, 2013 48.60 48.72 48.24 48.46 1,110,475 +0.69(+1.44%)
Sep 13, 2013 47.87 47.97 47.48 47.77 527,245 +0.06(+0.12%)
Sep 12, 2013 48.00 48.13 47.54 47.71 607,165 -0.52(-1.07%)
Sep 11, 2013 48.74 48.75 48.08 48.23 566,237 -0.04(-0.09%)
Sep 10, 2013 48.24 48.47 48.10 48.27 365,372 +0.52(+1.08%)
Sep 09, 2013 47.56 47.95 47.52 47.76 567,505 +0.73(+1.56%)
Sep 06, 2013 47.11 47.52 46.55 47.02 491,449 +0.08(+0.18%)
Sep 05, 2013 46.72 47.08 46.60 46.94 466,420 +0.39(+0.84%)
Sep 04, 2013 45.67 46.76 45.64 46.55 723,126 +0.67(+1.45%)
Sep 03, 2013 46.05 46.27 45.65 45.88 686,887 +0.48(+1.06%)
Aug 30, 2013 45.24 45.41 45.00 45.40 507,202 +0.00(+0.00%)
Aug 29, 2013 45.33 45.80 45.31 45.40 467,196 -0.07(-0.15%)
Aug 28, 2013 44.90 45.77 44.87 45.46 468,166 +0.50(+1.11%)
Aug 27, 2013 45.71 45.72 44.96 44.96 361,132 -1.03(-2.24%)
Aug 26, 2013 46.36 46.62 45.92 46.00 422,314 -0.57(-1.23%)
Aug 23, 2013 46.61 46.67 46.32 46.57 257,030 +0.19(+0.41%)
Aug 22, 2013 46.10 46.47 45.96 46.38 302,409 +0.82(+1.80%)
Aug 21, 2013 45.89 46.32 45.50 45.56 416,474 -0.65(-1.41%)
Aug 20, 2013 46.09 46.35 45.83 46.21 232,078 +0.31(+0.68%)
Aug 19, 2013 46.06 46.38 45.77 45.90 321,275 -0.24(-0.52%)
Aug 16, 2013 46.15 46.54 46.01 46.14 391,966 +0.12(+0.27%)
Aug 15, 2013 46.14 46.20 45.80 46.01 385,691 -0.78(-1.67%)
Aug 14, 2013 46.96 47.16 46.53 46.79 605,820 -0.08(-0.17%)
Aug 13, 2013 46.50 46.96 46.29 46.87 468,695 +0.48(+1.03%)
Aug 12, 2013 45.68 46.40 45.62 46.39 846,494 +0.16(+0.35%)
Aug 09, 2013 46.43 46.78 46.15 46.23 601,436 -0.35(-0.75%)
Aug 08, 2013 46.23 46.64 46.20 46.58 614,957 +0.79(+1.72%)
Aug 07, 2013 45.75 46.00 45.58 45.80 544,558 -0.17(-0.38%)
Aug 06, 2013 45.97 46.15 45.88 45.97 461,194 -0.22(-0.47%)
Aug 05, 2013 46.27 46.36 46.11 46.19 242,449 -0.14(-0.30%)
Aug 02, 2013 45.88 46.40 45.87 46.33 266,799 +0.05(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.