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 (%)
Nov 28, 2003 17.08 17.23 17.05 17.17 137,216 +0.18(+1.09%)
Nov 26, 2003 16.92 17.01 16.76 16.98 595,450 +0.05(+0.30%)
Nov 25, 2003 16.79 16.89 16.71 16.93 1,071,616 +0.08(+0.49%)
Nov 24, 2003 16.60 16.89 16.60 16.85 514,952 +0.32(+1.92%)
Nov 21, 2003 16.62 16.64 16.50 16.53 301,915 +0.16(+1.00%)
Nov 20, 2003 16.38 16.57 16.29 16.37 698,363 -0.15(-0.93%)
Nov 19, 2003 16.68 16.58 16.45 16.52 471,292 -0.16(-0.98%)
Nov 18, 2003 16.83 16.84 16.65 16.68 408,336 -0.15(-0.91%)
Nov 17, 2003 16.89 17.04 16.83 16.84 372,083 -0.40(-2.32%)
Nov 14, 2003 17.34 17.54 17.28 17.24 305,814 -0.04(-0.24%)
Nov 13, 2003 17.19 17.36 17.18 17.28 327,059 +0.16(+0.93%)
Nov 12, 2003 17.03 17.12 17.01 17.12 295,678 +0.23(+1.37%)
Nov 11, 2003 16.93 17.01 16.92 16.89 531,909 -0.04(-0.24%)
Nov 10, 2003 17.16 17.16 16.89 16.93 520,995 -0.10(-0.60%)
Nov 07, 2003 16.96 17.15 16.93 17.03 440,497 +0.16(+0.94%)
Nov 06, 2003 16.74 16.93 16.69 16.87 377,151 +0.16(+0.95%)
Nov 05, 2003 16.71 16.75 16.63 16.72 215,765 -0.08(-0.46%)
Nov 04, 2003 16.83 16.83 16.79 16.79 420,657 -0.08(-0.49%)
Nov 03, 2003 16.99 16.98 16.82 16.87 580,013 -0.11(-0.63%)
Oct 31, 2003 16.94 17.05 16.94 16.98 463,301 +0.10(+0.61%)
Oct 30, 2003 16.71 17.00 16.71 16.88 534,833 +0.23(+1.39%)
Oct 29, 2003 16.55 16.70 16.52 16.65 519,435 +0.12(+0.71%)
Oct 28, 2003 16.25 16.56 16.23 16.53 526,452 +0.42(+2.58%)
Oct 27, 2003 16.23 16.32 16.08 16.12 506,376 -0.16(-0.98%)
Oct 24, 2003 16.18 16.34 16.16 16.27 268,781 -0.04(-0.25%)
Oct 23, 2003 16.14 16.41 16.14 16.32 313,415 +0.21(+1.31%)
Oct 22, 2003 16.36 16.36 16.09 16.10 349,474 -0.27(-1.63%)
Oct 21, 2003 16.47 16.47 16.26 16.37 433,870 -0.29(-1.76%)
Oct 20, 2003 16.54 16.67 16.52 16.66 264,493 +0.14(+0.84%)
Oct 17, 2003 16.52 16.53 16.50 16.53 427,827 -0.10(-0.59%)
Oct 16, 2003 16.32 16.63 16.18 16.62 557,638 -0.10(-0.61%)
Oct 15, 2003 16.67 16.78 16.63 16.73 311,076 +0.10(+0.59%)
Oct 14, 2003 16.52 16.67 16.52 16.63 292,755 +0.13(+0.78%)
Oct 13, 2003 16.46 16.52 16.43 16.50 420,226 +0.05(+0.28%)
Oct 10, 2003 16.29 16.48 16.39 16.45 637,941 +0.16(+1.01%)
Oct 09, 2003 16.35 16.40 16.26 16.29 790,166 -0.04(-0.22%)
Oct 08, 2003 16.34 16.39 16.25 16.33 297,627 +0.11(+0.70%)
Oct 07, 2003 16.16 16.20 16.14 16.21 425,099 -0.01(-0.03%)
Oct 06, 2003 16.06 16.24 15.99 16.22 354,346 +0.10(+0.60%)
Oct 03, 2003 15.94 16.21 15.94 16.12 457,649 +0.14(+0.90%)
Oct 02, 2003 15.92 16.01 15.91 15.98 447,513 -0.07(-0.42%)
Oct 01, 2003 15.61 16.05 15.61 16.04 459,208 +0.56(+3.65%)
Sep 30, 2003 15.60 15.65 15.36 15.48 730,718 -0.45(-2.80%)
Sep 29, 2003 15.78 15.96 15.78 15.93 469,343 +0.25(+1.60%)
Sep 26, 2003 15.77 15.80 15.68 15.67 503,453 +0.03(+0.20%)
Sep 25, 2003 15.77 15.80 15.64 15.64 626,636 -0.12(-0.78%)
Sep 24, 2003 15.77 15.96 15.72 15.77 490,199 -0.02(-0.13%)
Sep 23, 2003 15.53 15.86 15.53 15.79 822,131 +0.27(+1.75%)
Sep 22, 2003 15.49 15.52 15.45 15.51 519,630 -0.27(-1.72%)
Sep 19, 2003 15.65 15.80 15.63 15.79 470,513 -0.06(-0.39%)
Sep 18, 2003 16.03 16.03 15.88 15.85 516,122 -0.25(-1.53%)
Sep 17, 2003 16.02 16.11 15.99 16.09 622,543 +0.05(+0.32%)
Sep 16, 2003 15.91 16.04 15.83 16.04 806,148 +0.13(+0.81%)
Sep 15, 2003 15.80 15.99 15.77 15.91 539,706 +0.06(+0.39%)
Sep 12, 2003 15.96 16.00 15.74 15.85 602,077 +0.13(+0.85%)
Sep 11, 2003 15.73 15.83 15.66 15.72 201,926 +0.23(+1.46%)
Sep 10, 2003 15.66 15.70 15.49 15.49 396,252 -0.37(-2.36%)
Sep 09, 2003 15.90 15.96 15.85 15.87 481,038 -0.20(-1.25%)
Sep 08, 2003 15.90 16.11 15.86 16.07 301,136 -0.01(-0.03%)
Sep 05, 2003 16.13 16.19 16.01 16.07 371,109 -0.08(-0.48%)
Sep 04, 2003 16.02 16.18 15.97 16.15 410,286 +0.12(+0.74%)
Sep 03, 2003 16.11 16.21 15.98 16.03 719,608 +0.21(+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.