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 )

120.60 -1.50 (-1.23%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.435 9.615 9.086 9.527 3,737,760 +0.29(+3.17%)
Mar 30, 2009 9.086 9.343 8.773 9.235 5,220,444 +0.44(+5.02%)
Mar 26, 2009 8.542 8.799 8.353 8.794 8,260,628 +0.55(+6.72%)
Mar 25, 2009 8.353 8.368 8.127 8.240 30,581,236 +0.03(+0.37%)
Mar 24, 2009 9.127 9.563 8.086 8.209 2,241,391 -1.14(-12.18%)
Mar 23, 2009 8.896 9.358 8.866 9.348 3,784,431 +0.74(+8.58%)
Mar 20, 2009 9.097 9.107 8.465 8.609 2,524,217 -0.55(-6.05%)
Mar 19, 2009 9.338 9.440 9.091 9.163 3,568,611 +0.44(+5.10%)
Mar 18, 2009 8.276 8.840 8.209 8.719 2,309,060 +0.45(+5.42%)
Mar 17, 2009 8.199 8.270 7.901 8.270 1,752,463 +0.11(+1.38%)
Mar 16, 2009 8.229 8.440 7.901 8.158 2,853,286 +0.03(+0.32%)
Mar 13, 2009 7.901 8.168 7.865 8.132 0 +0.33(+4.28%)
Mar 12, 2009 7.465 7.804 7.296 7.798 2,360,694 +0.45(+6.15%)
Mar 11, 2009 7.198 7.516 7.096 7.347 2,908,713 +0.49(+7.11%)
Mar 10, 2009 6.772 6.942 6.721 6.860 1,855,443 +0.45(+6.96%)
Mar 09, 2009 6.316 6.675 6.295 6.413 2,808,459 +0.09(+1.38%)
Mar 06, 2009 6.844 6.844 6.157 6.326 0 -0.30(-4.57%)
Mar 05, 2009 6.962 6.998 6.531 6.629 2,818,696 -0.49(-6.92%)
Mar 04, 2009 7.142 7.291 7.070 7.121 1,680,061 +0.14(+2.06%)
Mar 02, 2009 7.398 7.424 6.942 6.978 1,631,704 -0.66(-8.60%)
Feb 27, 2009 7.696 7.829 7.593 7.634 0 -0.19(-2.49%)
Feb 26, 2009 8.117 8.158 7.783 7.829 2,006,111 -0.18(-2.30%)
Feb 25, 2009 8.188 8.337 7.983 8.014 1,896,591 -0.36(-4.35%)
Feb 24, 2009 7.840 8.486 7.824 8.378 2,303,174 +0.46(+5.76%)
Feb 23, 2009 8.404 8.404 7.901 7.922 2,831,125 -0.45(-5.33%)
Feb 20, 2009 8.558 8.563 8.194 8.368 3,325,129 -0.35(-4.00%)
Feb 19, 2009 9.466 9.517 8.691 8.717 2,643,957 -0.61(-6.49%)
Feb 18, 2009 9.194 9.404 8.953 9.322 5,327,268 -0.15(-1.57%)
Feb 17, 2009 9.635 9.712 9.451 9.471 1,932,975 -0.74(-7.24%)
Feb 13, 2009 10.19 10.33 10.08 10.21 1,835,627 -0.02(-0.20%)
Feb 12, 2009 10.03 10.24 9.917 10.23 2,438,621 -0.01(-0.05%)
Feb 11, 2009 10.23 10.36 9.984 10.24 1,711,245 +0.07(+0.66%)
Feb 10, 2009 10.72 10.97 10.07 10.17 1,561,299 -0.64(-5.89%)
Feb 09, 2009 10.93 10.98 10.60 10.80 1,880,117 +0.33(+3.18%)
Feb 06, 2009 10.37 10.76 10.08 10.47 3,529,346 +0.73(+7.53%)
Feb 05, 2009 9.610 9.912 9.384 9.738 2,509,792 +0.18(+1.88%)
Feb 04, 2009 9.697 10.16 9.471 9.558 5,583,179 +0.33(+3.62%)
Feb 03, 2009 9.671 9.687 9.086 9.225 4,304,738 -0.54(-5.57%)
Feb 02, 2009 9.543 9.964 9.245 9.769 3,426,683 +0.33(+3.53%)
Jan 30, 2009 10.09 10.16 9.343 9.435 0 -0.38(-3.87%)
Jan 29, 2009 9.846 10.00 9.492 9.815 2,751,656 -0.07(-0.73%)
Jan 28, 2009 9.666 10.24 9.625 9.887 2,814,721 +0.50(+5.36%)
Jan 27, 2009 9.004 9.584 9.004 9.384 1,874,580 +0.27(+2.98%)
Jan 26, 2009 9.055 9.486 8.968 9.112 1,022,177 +0.07(+0.74%)
Jan 23, 2009 8.712 9.240 8.624 9.045 1,139,098 +0.08(+0.86%)
Jan 22, 2009 9.076 9.173 8.768 8.968 1,206,815 -0.30(-3.21%)
Jan 21, 2009 9.209 9.302 8.886 9.266 1,351,314 +0.23(+2.56%)
Jan 20, 2009 9.440 9.681 9.004 9.035 1,602,495 -0.99(-9.83%)
Jan 16, 2009 10.22 10.39 9.656 10.02 1,670,976 -0.23(-2.20%)
Jan 15, 2009 10.02 10.35 9.728 10.25 1,291,443 +0.10(+0.96%)
Jan 14, 2009 10.12 10.38 10.03 10.15 1,450,001 -0.44(-4.17%)
Jan 13, 2009 10.51 10.79 10.42 10.59 1,209,388 -0.30(-2.73%)
Jan 12, 2009 11.24 11.25 10.75 10.89 1,188,307 -0.76(-6.52%)
Jan 09, 2009 12.11 12.11 11.54 11.65 1,610,326 -0.31(-2.62%)
Jan 08, 2009 11.34 12.03 11.10 11.96 1,617,474 +0.54(+4.76%)
Jan 07, 2009 11.47 11.69 11.31 11.42 1,632,745 -0.26(-2.24%)
Jan 06, 2009 11.63 11.78 11.34 11.68 1,677,104 +0.27(+2.38%)
Jan 05, 2009 11.48 11.62 11.07 11.41 1,791,994 -0.08(-0.67%)
Jan 02, 2009 11.13 11.52 11.01 11.48 0 +0.47(+4.29%)
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.