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 (%)
Jun 28, 2013 42.70 43.38 42.69 43.12 796,168 +0.35(+0.81%)
Jun 27, 2013 42.05 43.07 42.05 42.78 1,461,547 +0.73(+1.74%)
Jun 26, 2013 41.77 42.14 41.63 42.05 563,485 +0.77(+1.88%)
Jun 25, 2013 41.38 41.62 41.09 41.27 1,038,025 +0.27(+0.67%)
Jun 24, 2013 40.21 41.46 39.86 41.00 2,840,298 -0.63(-1.51%)
Jun 21, 2013 41.88 42.42 41.31 41.63 4,213,252 -0.35(-0.82%)
Jun 20, 2013 41.95 42.28 41.61 41.97 1,595,672 -1.33(-3.06%)
Jun 19, 2013 43.48 43.76 43.23 43.30 1,178,581 -0.63(-1.43%)
Jun 18, 2013 43.32 44.05 43.21 43.93 1,398,996 +0.48(+1.12%)
Jun 17, 2013 43.36 43.66 43.16 43.45 1,255,716 +0.38(+0.88%)
Jun 14, 2013 43.38 43.60 42.90 43.07 1,269,266 -0.82(-1.88%)
Jun 13, 2013 43.08 44.00 43.02 43.89 808,389 +0.58(+1.34%)
Jun 12, 2013 43.51 43.75 43.30 43.31 362,425 +0.17(+0.40%)
Jun 11, 2013 43.21 43.58 43.03 43.14 536,782 -0.54(-1.24%)
Jun 10, 2013 43.84 44.05 43.43 43.68 886,903 -0.55(-1.25%)
Jun 07, 2013 43.39 44.26 43.18 44.23 548,799 +0.67(+1.55%)
Jun 06, 2013 43.30 43.57 42.90 43.56 350,765 +0.27(+0.63%)
Jun 05, 2013 43.81 43.82 43.07 43.28 367,005 -0.77(-1.76%)
Jun 04, 2013 44.10 44.42 43.76 44.06 609,196 -0.23(-0.53%)
Jun 03, 2013 44.01 44.33 43.58 44.29 1,273,577 +0.57(+1.31%)
May 31, 2013 44.07 44.49 43.72 43.72 1,127,707 +0.01(+0.03%)
May 30, 2013 44.00 44.24 43.70 43.71 607,554 +0.08(+0.19%)
May 29, 2013 43.65 44.00 43.53 43.62 1,086,976 -0.03(-0.08%)
May 28, 2013 43.92 44.28 43.61 43.66 896,797 +0.12(+0.28%)
May 24, 2013 43.07 43.71 42.94 43.53 464,324 +0.37(+0.86%)
May 23, 2013 42.73 43.45 42.61 43.16 465,052 -0.16(-0.36%)
May 22, 2013 43.45 44.25 43.07 43.32 629,556 -0.67(-1.53%)
May 21, 2013 44.09 44.30 43.86 43.99 524,637 -0.27(-0.60%)
May 20, 2013 44.29 44.47 44.14 44.26 431,280 -0.06(-0.14%)
May 17, 2013 43.64 44.50 43.61 44.32 700,069 +1.02(+2.37%)
May 16, 2013 43.62 43.78 43.19 43.30 362,876 -0.37(-0.85%)
May 15, 2013 43.61 43.85 43.38 43.67 696,033 -0.09(-0.20%)
May 13, 2013 43.14 43.80 43.13 43.76 1,224,738 +0.07(+0.15%)
May 10, 2013 43.36 43.73 43.29 43.69 1,006,903 +0.58(+1.35%)
May 09, 2013 43.21 43.55 43.02 43.11 584,320 -0.09(-0.22%)
May 08, 2013 43.18 43.35 43.07 43.20 817,954 +0.38(+0.88%)
May 07, 2013 42.80 42.86 42.44 42.82 645,831 +0.23(+0.53%)
May 06, 2013 42.27 42.91 42.27 42.60 922,102 +0.23(+0.55%)
May 03, 2013 42.07 43.02 42.07 42.37 1,197,828 +0.56(+1.34%)
May 02, 2013 41.59 41.90 41.53 41.81 1,334,321 -0.18(-0.42%)
May 01, 2013 42.05 42.40 41.85 41.98 628,535 -0.33(-0.79%)
Apr 30, 2013 41.97 42.40 41.93 42.32 1,095,375 +0.46(+1.10%)
Apr 29, 2013 41.65 42.30 41.54 41.86 1,769,751 +0.28(+0.67%)
Apr 26, 2013 41.51 42.11 39.29 41.58 3,674,589 +2.29(+5.82%)
Apr 25, 2013 38.36 39.41 38.30 39.29 2,994,802 +0.96(+2.51%)
Apr 24, 2013 37.28 38.35 37.23 38.33 2,059,267 +0.80(+2.12%)
Apr 23, 2013 37.35 37.59 37.10 37.53 1,963,703 -0.23(-0.62%)
Apr 22, 2013 37.01 38.20 36.91 37.76 1,298,301 +0.51(+1.38%)
Apr 19, 2013 37.11 37.27 36.77 37.25 1,533,889 +0.44(+1.20%)
Apr 18, 2013 37.21 37.21 36.53 36.81 1,113,009 -0.55(-1.47%)
Apr 17, 2013 37.70 37.73 36.99 37.35 1,579,343 -0.92(-2.40%)
Apr 16, 2013 37.97 38.27 37.89 38.27 642,437 +0.53(+1.39%)
Apr 15, 2013 38.51 38.56 37.46 37.75 1,693,540 -1.36(-3.48%)
Apr 12, 2013 38.94 39.18 38.87 39.11 1,137,122 -0.19(-0.48%)
Apr 11, 2013 38.56 39.42 38.50 39.30 1,204,887 +0.66(+1.71%)
Apr 10, 2013 37.73 38.64 37.64 38.64 825,698 +1.17(+3.12%)
Apr 09, 2013 37.28 37.64 36.96 37.47 1,447,708 +0.08(+0.22%)
Apr 08, 2013 37.32 37.50 37.04 37.39 637,590 -0.26(-0.69%)
Apr 05, 2013 37.04 37.96 36.89 37.65 1,248,384 +0.11(+0.30%)
Apr 04, 2013 37.73 37.91 37.38 37.54 756,511 -0.47(-1.22%)
Apr 03, 2013 38.25 38.40 37.79 38.00 1,120,036 +0.03(+0.07%)
Apr 02, 2013 38.09 38.26 37.85 37.97 715,552 +0.39(+1.03%)
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.