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 )

100.88 USD +0.54 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 41.56 42.37 41.56 42.25 560,100 +0.65(+1.56%)
Aug 30, 2004 41.50 41.73 41.28 41.60 380,800 -0.08(-0.19%)
Aug 27, 2004 41.67 41.99 41.57 41.68 528,900 -0.59(-1.40%)
Aug 26, 2004 42.06 42.38 42.00 42.27 315,300 +0.16(+0.38%)
Aug 25, 2004 41.58 42.12 41.51 42.11 161,700 +0.61(+1.47%)
Aug 24, 2004 41.32 41.59 41.32 41.50 268,800 +0.00(+0.00%)
Aug 23, 2004 41.43 41.59 41.25 41.50 206,900 +0.05(+0.12%)
Aug 20, 2004 41.00 41.54 40.97 41.45 193,300 +0.14(+0.34%)
Aug 19, 2004 41.20 41.47 41.06 41.31 186,200 -0.44(-1.05%)
Aug 18, 2004 41.55 41.79 41.40 41.75 326,300 +0.25(+0.60%)
Aug 17, 2004 41.57 41.75 41.35 41.50 236,000 -0.03(-0.07%)
Aug 16, 2004 40.85 41.64 40.83 41.53 203,300 +0.63(+1.54%)
Aug 13, 2004 40.80 41.12 40.36 40.90 154,600 -0.08(-0.20%)
Aug 12, 2004 41.20 41.40 40.89 40.98 205,100 -0.53(-1.28%)
Aug 11, 2004 41.15 41.61 40.75 41.51 450,600 -0.51(-1.21%)
Aug 10, 2004 41.37 42.10 41.35 42.02 263,400 +0.76(+1.84%)
Aug 09, 2004 41.22 41.51 41.02 41.26 193,400 -0.18(-0.43%)
Aug 06, 2004 41.58 41.75 41.26 41.44 444,500 +0.11(+0.27%)
Aug 05, 2004 41.95 42.18 41.31 41.33 235,600 -0.51(-1.22%)
Aug 04, 2004 41.65 42.10 41.35 41.84 188,700 -0.21(-0.50%)
Aug 03, 2004 42.15 42.39 42.05 42.05 226,200 -0.02(-0.05%)
Aug 02, 2004 41.90 42.17 41.72 42.07 344,300 -0.02(-0.05%)
Jul 30, 2004 41.40 42.10 41.40 42.09 424,800 +0.29(+0.69%)
Jul 29, 2004 41.41 41.90 41.35 41.80 353,600 +0.00(+0.00%)
Jul 28, 2004 41.48 42.00 41.20 41.80 547,400 +0.15(+0.36%)
Jul 27, 2004 41.00 41.86 41.00 41.65 535,500 +1.20(+2.97%)
Jul 26, 2004 40.82 40.88 40.37 40.45 292,200 -0.19(-0.47%)
Jul 23, 2004 40.68 41.10 40.58 40.64 238,200 -0.18(-0.44%)
Jul 22, 2004 40.12 40.83 40.00 40.82 393,200 +0.80(+2.00%)
Jul 21, 2004 40.90 41.02 39.79 40.02 574,200 -0.83(-2.03%)
Jul 20, 2004 40.70 40.94 40.56 40.85 376,600 +0.25(+0.62%)
Jul 19, 2004 40.60 40.70 40.30 40.60 491,400 +0.02(+0.05%)
Jul 16, 2004 40.98 41.06 40.48 40.58 172,400 -0.45(-1.10%)
Jul 15, 2004 40.80 41.24 40.80 41.03 440,100 +0.08(+0.20%)
Jul 14, 2004 40.90 41.19 40.73 40.95 397,700 +0.19(+0.47%)
Jul 13, 2004 41.00 41.06 40.70 40.76 277,700 -0.04(-0.10%)
Jul 12, 2004 40.80 40.84 40.30 40.80 328,900 +0.10(+0.25%)
Jul 09, 2004 40.90 40.90 40.55 40.70 224,600 +0.18(+0.44%)
Jul 08, 2004 40.99 41.01 40.51 40.52 351,100 -0.31(-0.76%)
Jul 07, 2004 40.92 40.94 40.65 40.83 298,400 +0.03(+0.07%)
Jul 06, 2004 40.73 40.94 40.55 40.80 326,900 -0.43(-1.04%)
Jul 02, 2004 41.43 41.46 40.97 41.23 189,600 +0.12(+0.29%)
Jul 01, 2004 42.02 42.04 40.94 41.11 357,300 -1.09(-2.58%)
Jun 30, 2004 42.27 42.32 41.67 42.20 353,100 +0.16(+0.38%)
Jun 29, 2004 42.51 42.51 41.94 42.04 208,500 -0.45(-1.06%)
Jun 28, 2004 43.20 43.28 42.21 42.49 348,700 +0.18(+0.43%)
Jun 25, 2004 42.60 42.80 42.15 42.31 455,100 -0.27(-0.63%)
Jun 24, 2004 42.90 42.91 42.42 42.58 279,500 -0.12(-0.28%)
Jun 23, 2004 42.45 42.70 42.16 42.70 308,300 +0.35(+0.83%)
Jun 22, 2004 42.13 42.60 42.10 42.35 629,700 -0.41(-0.96%)
Jun 21, 2004 42.80 42.99 42.71 42.76 153,300 -0.08(-0.19%)
Jun 18, 2004 42.48 43.05 42.45 42.84 246,900 +0.61(+1.44%)
Jun 17, 2004 41.70 42.34 41.70 42.23 250,300 +0.47(+1.13%)
Jun 16, 2004 41.60 41.79 41.54 41.76 229,300 -0.14(-0.33%)
Jun 15, 2004 41.50 42.04 41.48 41.90 179,000 +0.52(+1.26%)
Jun 14, 2004 41.36 41.65 41.29 41.38 276,700 -0.62(-1.48%)
Jun 10, 2004 41.85 42.13 41.85 42.00 421,100 -0.15(-0.36%)
Jun 09, 2004 42.60 42.82 42.02 42.15 382,900 -1.02(-2.36%)
Jun 08, 2004 42.70 43.21 42.70 43.17 399,800 +0.08(+0.19%)
Jun 07, 2004 42.75 43.10 42.71 43.09 260,600 +0.74(+1.75%)
Jun 04, 2004 42.15 42.57 42.05 42.35 256,100 +0.76(+1.83%)
Jun 03, 2004 41.44 41.89 41.27 41.59 219,000 -0.25(-0.60%)
Jun 02, 2004 41.40 42.00 41.35 41.84 215,900 +0.65(+1.58%)
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.