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 )

98.40 USD -1.50 (-1.50%)
Streaming Delayed Price Updated: 10:39 AM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 33.30 33.59 33.23 33.46 70,400 +0.36(+1.09%)
Nov 26, 2003 32.98 33.16 32.66 33.10 305,500 +0.10(+0.30%)
Nov 25, 2003 32.73 32.93 32.57 33.00 549,800 +0.16(+0.49%)
Nov 24, 2003 32.35 32.93 32.35 32.84 264,200 +0.62(+1.92%)
Nov 21, 2003 32.40 32.44 32.17 32.22 154,900 +0.32(+1.00%)
Nov 20, 2003 31.92 32.30 31.75 31.90 358,300 -0.30(-0.93%)
Nov 19, 2003 32.52 32.32 32.06 32.20 241,800 -0.32(-0.98%)
Nov 18, 2003 32.81 32.82 32.46 32.52 209,500 -0.30(-0.91%)
Nov 17, 2003 32.93 33.22 32.80 32.82 190,900 -0.78(-2.32%)
Nov 14, 2003 33.80 34.19 33.69 33.60 156,900 -0.08(-0.24%)
Nov 13, 2003 33.50 33.83 33.49 33.68 167,800 +0.31(+0.93%)
Nov 12, 2003 33.20 33.37 33.16 33.37 151,700 +0.45(+1.37%)
Nov 11, 2003 33.00 33.16 32.97 32.92 272,900 -0.08(-0.24%)
Nov 10, 2003 33.45 33.45 32.93 33.00 267,300 -0.20(-0.60%)
Nov 07, 2003 33.05 33.42 33.00 33.20 226,000 +0.31(+0.94%)
Nov 06, 2003 32.62 32.99 32.54 32.89 193,500 +0.31(+0.95%)
Nov 05, 2003 32.57 32.65 32.41 32.58 110,700 -0.15(-0.46%)
Nov 04, 2003 32.80 32.80 32.73 32.73 215,821 -0.16(-0.49%)
Nov 03, 2003 33.12 33.10 32.78 32.89 297,580 -0.21(-0.63%)
Oct 31, 2003 33.02 33.24 33.02 33.10 237,700 +0.20(+0.61%)
Oct 30, 2003 32.57 33.14 32.57 32.90 274,400 +0.45(+1.39%)
Oct 29, 2003 32.25 32.55 32.20 32.45 266,500 +0.23(+0.71%)
Oct 28, 2003 31.67 32.28 31.63 32.22 270,100 +0.81(+2.58%)
Oct 27, 2003 31.64 31.81 31.35 31.41 259,800 -0.31(-0.98%)
Oct 24, 2003 31.53 31.84 31.50 31.72 137,900 -0.08(-0.25%)
Oct 23, 2003 31.45 31.99 31.45 31.80 160,800 +0.41(+1.31%)
Oct 22, 2003 31.88 31.88 31.36 31.39 179,300 -0.52(-1.63%)
Oct 21, 2003 32.10 32.10 31.70 31.91 222,600 -0.57(-1.75%)
Oct 20, 2003 32.24 32.49 32.19 32.48 135,700 +0.27(+0.84%)
Oct 17, 2003 32.20 32.22 32.17 32.21 219,500 -0.19(-0.59%)
Oct 16, 2003 31.80 32.42 31.53 32.40 286,100 -0.20(-0.61%)
Oct 15, 2003 32.50 32.70 32.41 32.60 159,600 +0.19(+0.59%)
Oct 14, 2003 32.20 32.50 32.20 32.41 150,200 +0.25(+0.78%)
Oct 13, 2003 32.08 32.20 32.03 32.16 215,600 +0.09(+0.28%)
Oct 10, 2003 31.75 32.13 31.95 32.07 327,300 +0.32(+1.01%)
Oct 09, 2003 31.86 31.97 31.70 31.75 405,400 -0.07(-0.22%)
Oct 08, 2003 31.85 31.95 31.68 31.82 152,700 +0.22(+0.70%)
Oct 07, 2003 31.50 31.57 31.45 31.60 218,100 -0.01(-0.03%)
Oct 06, 2003 31.31 31.65 31.16 31.61 181,800 +0.19(+0.60%)
Oct 03, 2003 31.07 31.59 31.06 31.42 234,800 +0.28(+0.90%)
Oct 02, 2003 31.03 31.21 31.02 31.14 229,600 -0.13(-0.42%)
Oct 01, 2003 30.42 31.28 30.42 31.27 235,600 +1.10(+3.65%)
Sep 30, 2003 30.40 30.50 29.93 30.17 374,900 -0.87(-2.80%)
Sep 29, 2003 30.75 31.10 30.75 31.04 240,800 +0.49(+1.60%)
Sep 26, 2003 30.74 30.80 30.56 30.55 258,300 +0.06(+0.20%)
Sep 25, 2003 30.73 30.80 30.48 30.49 321,500 -0.24(-0.78%)
Sep 24, 2003 30.73 31.10 30.64 30.73 251,500 -0.04(-0.13%)
Sep 23, 2003 30.27 30.91 30.27 30.77 421,800 +0.53(+1.75%)
Sep 22, 2003 30.19 30.25 30.11 30.24 266,600 -0.53(-1.72%)
Sep 19, 2003 30.50 30.79 30.46 30.77 241,400 -0.12(-0.39%)
Sep 18, 2003 31.24 31.24 30.96 30.89 264,800 -0.48(-1.53%)
Sep 17, 2003 31.23 31.40 31.17 31.37 319,400 +0.10(+0.32%)
Sep 16, 2003 31.02 31.27 30.85 31.27 413,600 +0.25(+0.81%)
Sep 15, 2003 30.80 31.17 30.74 31.02 276,900 +0.12(+0.39%)
Sep 12, 2003 31.11 31.18 30.68 30.90 308,900 +0.26(+0.85%)
Sep 11, 2003 30.65 30.85 30.53 30.64 103,600 +0.44(+1.46%)
Sep 10, 2003 30.53 30.60 30.20 30.20 203,300 -0.73(-2.36%)
Sep 09, 2003 31.00 31.10 30.90 30.93 246,800 -0.39(-1.25%)
Sep 08, 2003 30.99 31.40 30.91 31.32 154,500 -0.01(-0.03%)
Sep 05, 2003 31.43 31.56 31.20 31.33 190,400 -0.15(-0.48%)
Sep 04, 2003 31.22 31.53 31.13 31.48 210,500 +0.23(+0.74%)
Sep 03, 2003 31.40 31.59 31.15 31.25 369,200 +0.41(+1.33%)
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.