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 (%)
May 30, 2008 54.84 54.90 54.27 54.67 440,044 -0.20(-0.36%)
May 29, 2008 54.82 55.40 54.55 54.87 543,464 -0.32(-0.58%)
May 28, 2008 55.32 55.44 55.03 55.19 400,478 -0.43(-0.77%)
May 27, 2008 55.79 56.02 55.00 55.62 448,819 -0.48(-0.86%)
May 26, 2008 56.53 56.73 55.78 56.10 0 +0.00(+0.00%)
May 23, 2008 56.53 56.73 55.78 56.10 370,294 -0.95(-1.67%)
May 22, 2008 57.11 57.59 56.84 57.05 309,935 +0.33(+0.58%)
May 21, 2008 57.56 57.99 56.68 56.72 380,092 -1.30(-2.24%)
May 20, 2008 58.66 58.72 57.90 58.02 536,673 -1.10(-1.86%)
May 19, 2008 58.65 59.88 58.63 59.12 375,872 +0.00(+0.00%)
May 16, 2008 59.73 59.75 58.56 59.12 397,772 -0.90(-1.50%)
May 15, 2008 59.70 60.31 59.70 60.02 563,728 +0.35(+0.59%)
May 14, 2008 58.39 60.28 58.39 59.67 723,423 +0.84(+1.43%)
May 13, 2008 58.91 59.07 58.38 58.83 479,389 -0.20(-0.34%)
May 12, 2008 58.77 59.19 58.36 59.03 461,254 +0.42(+0.72%)
May 09, 2008 58.25 58.89 58.05 58.61 261,447 +0.11(+0.19%)
May 08, 2008 58.45 58.90 58.02 58.50 676,978 -0.37(-0.63%)
May 07, 2008 58.41 59.47 58.25 58.87 878,300 -0.74(-1.24%)
May 06, 2008 59.70 60.41 59.15 59.61 854,265 -0.78(-1.29%)
May 05, 2008 60.71 60.81 59.99 60.39 539,302 -0.61(-1.00%)
May 02, 2008 61.26 61.69 60.45 61.00 980,103 -0.72(-1.17%)
May 01, 2008 61.55 62.63 60.53 61.72 1,178,918 +0.48(+0.78%)
Apr 30, 2008 60.07 61.85 59.60 61.24 901,218 +1.35(+2.25%)
Apr 29, 2008 59.46 59.93 59.14 59.89 1,278,516 -0.14(-0.23%)
Apr 28, 2008 59.48 61.04 59.32 60.03 1,172,874 +0.91(+1.54%)
Apr 25, 2008 58.00 59.29 57.91 59.12 1,055,641 +1.08(+1.86%)
Apr 24, 2008 56.61 58.39 56.41 58.04 1,271,563 +1.64(+2.91%)
Apr 23, 2008 57.29 57.39 55.82 56.40 996,894 -0.97(-1.69%)
Apr 22, 2008 56.10 58.19 55.82 57.37 1,510,442 +3.45(+6.40%)
Apr 21, 2008 52.74 54.14 52.74 53.92 766,235 +1.15(+2.18%)
Apr 18, 2008 51.85 53.15 51.66 52.77 676,287 +0.97(+1.87%)
Apr 17, 2008 51.01 51.97 50.66 51.80 419,243 +0.50(+0.97%)
Apr 16, 2008 50.50 51.31 50.17 51.30 698,925 +1.05(+2.09%)
Apr 15, 2008 50.27 50.38 49.83 50.25 597,066 +0.33(+0.66%)
Apr 14, 2008 50.21 50.85 49.87 49.92 589,542 -0.08(-0.16%)
Apr 11, 2008 50.47 50.71 50.00 50.00 461,680 -0.98(-1.92%)
Apr 10, 2008 50.75 51.18 50.45 50.98 405,568 +0.37(+0.73%)
Apr 09, 2008 51.10 51.10 50.40 50.61 466,772 -0.60(-1.17%)
Apr 08, 2008 50.92 51.43 50.82 51.21 370,145 +0.10(+0.20%)
Apr 07, 2008 51.60 51.62 50.86 51.11 250,594 -0.39(-0.76%)
Apr 04, 2008 50.69 51.70 50.36 51.50 422,061 +0.67(+1.32%)
Apr 03, 2008 50.86 51.05 50.57 50.83 392,800 -0.68(-1.32%)
Apr 02, 2008 51.55 52.00 51.07 51.51 550,171 -0.09(-0.17%)
Apr 01, 2008 50.22 51.71 49.97 51.60 849,567 +1.40(+2.79%)
Mar 31, 2008 50.21 50.45 49.76 50.20 733,941 +0.55(+1.11%)
Mar 28, 2008 50.72 50.79 49.45 49.65 536,857 -0.85(-1.68%)
Mar 27, 2008 50.65 50.94 49.83 50.50 762,500 -0.14(-0.28%)
Mar 26, 2008 51.06 51.06 50.18 50.64 428,650 -0.64(-1.25%)
Mar 25, 2008 51.36 51.65 50.96 51.28 402,503 +0.38(+0.75%)
Mar 24, 2008 50.25 51.25 49.83 50.90 520,234 +1.09(+2.19%)
Mar 21, 2008 48.79 50.00 48.31 49.81 317,478 +0.00(+0.00%)
Mar 20, 2008 48.79 50.00 48.31 49.81 317,478 +1.04(+2.13%)
Mar 19, 2008 49.04 50.00 48.77 48.77 633,767 -1.32(-2.64%)
Mar 18, 2008 49.92 50.21 49.13 50.09 808,881 -0.13(-0.26%)
Mar 17, 2008 48.96 50.97 48.91 50.22 1,064,498 -0.10(-0.20%)
Mar 14, 2008 50.94 51.05 49.72 50.32 665,595 -0.41(-0.81%)
Mar 13, 2008 49.13 50.76 48.95 50.73 666,015 +1.37(+2.78%)
Mar 12, 2008 48.79 49.89 48.46 49.36 608,703 +0.65(+1.33%)
Mar 11, 2008 48.27 48.77 47.90 48.71 767,745 +1.27(+2.68%)
Mar 10, 2008 48.84 48.93 47.35 47.44 502,713 -1.58(-3.22%)
Mar 07, 2008 48.76 49.75 48.70 49.02 400,886 +0.07(+0.14%)
Mar 06, 2008 49.09 49.34 48.62 48.95 427,607 -0.45(-0.91%)
Mar 05, 2008 50.00 50.54 48.85 49.40 745,240 -0.61(-1.22%)
Mar 04, 2008 50.15 50.34 49.22 50.01 544,127 -0.99(-1.94%)
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.