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 )

99.08 USD -1.80 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 42.41 42.75 42.30 42.75 329,700 +0.05(+0.12%)
Oct 28, 2004 42.73 42.99 42.64 42.70 500,400 -0.46(-1.07%)
Oct 27, 2004 42.76 43.27 42.76 43.16 571,600 +0.28(+0.65%)
Oct 26, 2004 42.10 42.94 41.94 42.88 806,500 +1.02(+2.44%)
Oct 25, 2004 41.40 41.90 41.32 41.86 711,400 +0.49(+1.18%)
Oct 22, 2004 41.20 41.80 41.15 41.37 541,100 +0.77(+1.90%)
Oct 21, 2004 40.41 40.71 40.30 40.60 543,800 +0.58(+1.45%)
Oct 20, 2004 40.10 40.32 39.92 40.02 897,500 +0.47(+1.19%)
Oct 19, 2004 40.45 40.50 39.51 39.55 537,200 +0.18(+0.46%)
Oct 18, 2004 39.90 39.95 39.21 39.37 524,300 -0.27(-0.68%)
Oct 15, 2004 39.70 39.85 39.39 39.64 489,000 +0.68(+1.75%)
Oct 14, 2004 38.88 39.05 38.78 38.96 637,900 -0.24(-0.61%)
Oct 13, 2004 39.06 39.30 39.05 39.20 807,000 -0.37(-0.94%)
Oct 12, 2004 39.29 39.76 39.21 39.57 459,500 -0.23(-0.58%)
Oct 11, 2004 39.49 39.89 39.46 39.80 580,400 -0.08(-0.20%)
Oct 08, 2004 39.70 40.01 39.58 39.88 671,300 -0.23(-0.57%)
Oct 07, 2004 40.32 40.37 40.04 40.11 388,500 -0.14(-0.35%)
Oct 06, 2004 40.03 40.32 40.01 40.25 722,600 -0.55(-1.35%)
Oct 05, 2004 40.68 40.95 40.52 40.80 798,000 -0.23(-0.56%)
Oct 04, 2004 41.23 41.43 40.96 41.03 1,155,500 +0.16(+0.39%)
Oct 01, 2004 40.44 41.00 40.40 40.87 616,900 +0.47(+1.16%)
Sep 30, 2004 39.65 40.45 39.61 40.40 542,300 +0.78(+1.97%)
Sep 29, 2004 39.66 39.76 39.40 39.62 720,500 +0.32(+0.81%)
Sep 28, 2004 39.23 39.30 38.69 39.30 863,500 +0.15(+0.38%)
Sep 27, 2004 38.99 39.36 38.93 39.15 841,700 -1.21(-3.00%)
Sep 24, 2004 40.67 40.69 40.27 40.36 482,100 -0.15(-0.37%)
Sep 23, 2004 40.55 40.79 40.50 40.51 505,900 -0.58(-1.41%)
Sep 22, 2004 41.25 41.30 41.01 41.09 443,300 -0.78(-1.86%)
Sep 21, 2004 41.10 41.89 41.00 41.87 575,100 +1.05(+2.57%)
Sep 20, 2004 40.47 41.04 40.45 40.82 471,400 -0.30(-0.73%)
Sep 17, 2004 40.84 41.14 40.71 41.12 544,100 +0.28(+0.69%)
Sep 16, 2004 41.25 41.25 40.59 40.84 737,300 -0.55(-1.33%)
Sep 15, 2004 41.50 41.63 41.17 41.39 896,200 -0.87(-2.06%)
Sep 14, 2004 42.19 42.45 42.08 42.26 385,200 -0.21(-0.49%)
Sep 13, 2004 42.30 42.64 42.30 42.47 219,700 +0.59(+1.41%)
Sep 10, 2004 41.88 41.99 41.55 41.88 462,900 -0.20(-0.48%)
Sep 09, 2004 42.01 42.11 41.68 42.08 506,400 -0.13(-0.31%)
Sep 08, 2004 42.14 42.44 42.12 42.21 289,600 -0.19(-0.45%)
Sep 07, 2004 42.08 42.60 42.06 42.40 359,900 +0.22(+0.52%)
Sep 03, 2004 42.25 42.33 41.95 42.18 489,400 -0.40(-0.94%)
Sep 02, 2004 42.25 42.60 42.13 42.58 306,000 +0.08(+0.19%)
Sep 01, 2004 42.00 42.57 41.94 42.50 569,100 +0.25(+0.59%)
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%)
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.