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 )

98.25 USD +1.22 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 62.13 62.44 61.07 61.57 938,900 -2.71(-4.22%)
May 30, 2019 65.28 66.13 64.18 64.28 602,858 -0.89(-1.37%)
May 29, 2019 65.78 65.78 63.96 65.17 602,165 -1.38(-2.07%)
May 28, 2019 66.90 67.14 66.19 66.55 1,175,155 +0.55(+0.83%)
May 24, 2019 66.26 66.88 65.54 66.00 790,800 +1.51(+2.34%)
May 23, 2019 63.91 64.54 63.15 64.49 995,614 -0.22(-0.34%)
May 22, 2019 66.49 66.82 64.00 64.71 793,238 -2.62(-3.89%)
May 21, 2019 67.62 67.70 66.47 67.33 897,736 +0.10(+0.15%)
May 20, 2019 67.95 68.11 66.79 67.23 970,869 -1.41(-2.05%)
May 17, 2019 69.70 69.93 68.53 68.64 690,300 -1.75(-2.49%)
May 16, 2019 71.89 71.89 70.36 70.39 442,887 -1.12(-1.57%)
May 15, 2019 70.24 72.06 69.31 71.51 765,323 -0.25(-0.35%)
May 14, 2019 72.65 72.71 71.48 71.76 506,903 +0.52(+0.73%)
May 13, 2019 72.53 72.93 70.76 71.24 526,321 -3.41(-4.57%)
May 10, 2019 73.51 74.72 72.85 74.65 407,300 +0.74(+1.00%)
May 09, 2019 73.93 74.29 72.78 73.91 874,238 -2.39(-3.13%)
May 08, 2019 75.71 76.89 75.57 76.30 601,166 +0.98(+1.30%)
May 07, 2019 75.40 76.21 74.44 75.32 672,506 -2.18(-2.81%)
May 06, 2019 75.33 77.59 74.90 77.50 363,128 -1.21(-1.54%)
May 03, 2019 78.07 78.88 77.92 78.71 277,300 +0.18(+0.23%)
May 02, 2019 78.29 79.28 77.84 78.53 739,169 +1.02(+1.32%)
May 01, 2019 78.95 78.96 77.33 77.51 780,789 -0.98(-1.25%)
Apr 30, 2019 80.99 81.23 78.02 78.49 1,071,981 -3.04(-3.73%)
Apr 29, 2019 81.82 82.74 81.34 81.53 577,853 -1.04(-1.26%)
Apr 26, 2019 81.17 83.01 80.29 82.57 1,375,200 +2.86(+3.59%)
Apr 25, 2019 82.24 82.25 79.70 79.71 691,336 -4.24(-5.05%)
Apr 24, 2019 84.20 85.12 83.88 83.95 437,328 -0.67(-0.79%)
Apr 23, 2019 84.02 84.92 84.01 84.62 441,583 -0.74(-0.87%)
Apr 22, 2019 85.44 85.84 84.63 85.36 384,498 -1.39(-1.60%)
Apr 18, 2019 85.97 86.83 85.33 86.75 489,800 +1.25(+1.46%)
Apr 17, 2019 83.92 85.56 83.85 85.50 675,621 +2.70(+3.26%)
Apr 16, 2019 83.46 83.61 82.74 82.80 408,816 -0.73(-0.87%)
Apr 15, 2019 83.27 83.69 82.65 83.53 549,247 -0.23(-0.27%)
Apr 12, 2019 83.00 83.87 82.64 83.76 719,300 +2.51(+3.09%)
Apr 11, 2019 81.04 81.65 80.72 81.25 453,966 +0.99(+1.23%)
Apr 10, 2019 77.92 80.54 77.89 80.26 631,167 +1.55(+1.97%)
Apr 09, 2019 78.70 79.47 78.15 78.71 446,201 -1.04(-1.30%)
Apr 08, 2019 78.06 79.85 78.04 79.75 388,372 +1.10(+1.40%)
Apr 05, 2019 79.06 79.49 77.71 78.65 557,300 -0.95(-1.19%)
Apr 04, 2019 79.19 80.09 79.08 79.60 423,598 +0.59(+0.75%)
Apr 03, 2019 79.69 79.88 78.60 79.01 715,181 +2.10(+2.73%)
Apr 02, 2019 77.32 77.77 76.35 76.91 393,313 +0.05(+0.07%)
Apr 01, 2019 74.77 77.21 74.77 76.86 558,018 +3.33(+4.53%)
Mar 29, 2019 73.60 73.94 72.99 73.53 604,300 +0.06(+0.08%)
Mar 28, 2019 73.64 74.68 72.96 73.47 468,860 +0.12(+0.16%)
Mar 27, 2019 74.47 74.72 72.78 73.35 522,399 -0.84(-1.13%)
Mar 26, 2019 74.12 74.83 73.49 74.19 403,114 +0.00(+0.00%)
Mar 25, 2019 74.09 74.97 73.67 74.19 391,090 +0.26(+0.35%)
Mar 22, 2019 75.73 75.94 73.90 73.93 451,800 -3.39(-4.38%)
Mar 21, 2019 76.47 77.51 76.29 77.32 416,766 +0.48(+0.62%)
Mar 20, 2019 78.57 78.61 76.35 76.84 610,708 -1.90(-2.41%)
Mar 19, 2019 79.52 80.25 78.36 78.74 421,481 +0.16(+0.20%)
Mar 18, 2019 78.55 78.93 77.78 78.58 533,657 -0.09(-0.11%)
Mar 15, 2019 78.09 79.02 77.69 78.67 1,130,800 +1.99(+2.60%)
Mar 14, 2019 77.87 77.87 75.84 76.68 755,893 -1.05(-1.35%)
Mar 13, 2019 77.72 78.14 77.42 77.73 454,336 +0.15(+0.19%)
Mar 12, 2019 78.53 78.54 77.43 77.58 354,803 -0.62(-0.79%)
Mar 11, 2019 77.07 78.69 77.03 78.20 350,511 +1.43(+1.86%)
Mar 08, 2019 77.26 77.70 76.64 76.77 573,700 -1.45(-1.85%)
Mar 07, 2019 79.16 79.29 77.55 78.22 749,063 -2.19(-2.72%)
Mar 06, 2019 82.61 82.96 80.31 80.41 718,208 -2.45(-2.96%)
Mar 05, 2019 82.66 83.15 82.29 82.86 349,530 -0.01(-0.01%)
Mar 04, 2019 83.36 83.36 81.93 82.87 437,194 +0.11(+0.13%)
Mar 01, 2019 82.39 83.43 82.30 82.76 666,200 +0.95(+1.16%)
Feb 28, 2019 82.05 82.06 81.07 81.81 519,239 -1.46(-1.75%)
Feb 27, 2019 82.43 83.53 82.07 83.27 366,054 +0.59(+0.71%)
Feb 26, 2019 82.25 83.16 82.16 82.68 327,024 +0.27(+0.33%)
Feb 25, 2019 81.76 82.67 81.72 82.41 540,216 +1.18(+1.45%)
Feb 22, 2019 79.96 81.35 79.80 81.23 423,900 +1.91(+2.41%)
Feb 21, 2019 80.73 81.08 79.12 79.32 769,679 -3.45(-4.17%)
Feb 20, 2019 80.58 82.77 80.43 82.77 721,767 +2.97(+3.72%)
Feb 19, 2019 79.17 79.90 78.73 79.80 405,660 +1.57(+2.01%)
Feb 15, 2019 77.72 78.54 77.32 78.23 479,800 +2.07(+2.72%)
Feb 14, 2019 75.28 76.37 74.76 76.16 455,792 -0.22(-0.29%)
Feb 13, 2019 76.97 77.19 75.95 76.38 394,521 +0.58(+0.77%)
Feb 12, 2019 75.60 76.67 75.00 75.80 618,443 +2.05(+2.78%)
Feb 11, 2019 73.54 73.81 73.03 73.75 657,962 +0.03(+0.04%)
Feb 08, 2019 74.62 75.06 72.96 73.72 437,400 -1.65(-2.19%)
Feb 07, 2019 76.38 76.88 75.28 75.37 627,271 -2.60(-3.33%)
Feb 06, 2019 77.16 78.71 77.16 77.97 478,673 +0.55(+0.71%)
Feb 05, 2019 77.39 77.82 76.75 77.42 571,408 -0.08(-0.10%)
Feb 04, 2019 77.66 77.96 77.12 77.50 553,840 -1.02(-1.30%)
Feb 01, 2019 79.43 79.50 78.14 78.52 513,400 -1.33(-1.67%)
Jan 31, 2019 78.34 80.31 78.34 79.85 855,659 +0.60(+0.76%)
Jan 30, 2019 76.87 79.38 76.09 79.25 1,066,365 +1.64(+2.11%)
Jan 29, 2019 79.04 79.23 76.38 77.61 1,855,144 -4.77(-5.79%)
Jan 28, 2019 79.34 82.54 79.33 82.38 1,574,919 +1.41(+1.74%)
Jan 25, 2019 79.94 81.21 79.57 80.97 609,400 +2.66(+3.40%)
Jan 24, 2019 77.48 78.57 77.15 78.31 583,663 +1.78(+2.33%)
Jan 23, 2019 77.12 77.23 75.50 76.53 507,694 -0.27(-0.35%)
Jan 22, 2019 78.09 78.14 76.43 76.80 606,712 -2.71(-3.41%)
Jan 18, 2019 78.07 79.59 77.67 79.51 836,300 +1.73(+2.22%)
Jan 17, 2019 76.88 77.91 76.10 77.78 690,916 +0.14(+0.18%)
Jan 16, 2019 77.62 78.76 77.45 77.64 737,996 -0.54(-0.69%)
Jan 15, 2019 76.26 78.42 75.53 78.18 1,365,947 +1.65(+2.16%)
Jan 14, 2019 74.88 77.53 74.49 76.53 627,844 +0.52(+0.68%)
Jan 11, 2019 75.91 76.07 74.31 76.01 796,300 -1.34(-1.73%)
Jan 10, 2019 76.54 77.52 76.29 77.35 730,101 +0.26(+0.34%)
Jan 09, 2019 75.99 78.44 75.97 77.09 1,137,337 +1.97(+2.62%)
Jan 08, 2019 74.00 75.17 73.58 75.12 835,033 +3.73(+5.22%)
Jan 07, 2019 70.59 71.72 69.57 71.39 663,911 +0.95(+1.35%)
Jan 04, 2019 69.42 70.58 68.18 70.44 735,300 +2.47(+3.63%)
Jan 03, 2019 68.85 69.19 67.26 67.97 510,651 -2.44(-3.47%)
Jan 02, 2019 68.65 70.96 68.50 70.41 744,750 +0.18(+0.26%)
Dec 31, 2018 70.30 70.72 68.84 70.23 341,000 +0.19(+0.27%)
Dec 28, 2018 71.01 71.68 69.67 70.04 383,300 -0.56(-0.79%)
Dec 27, 2018 69.49 70.63 68.20 70.60 517,704 -0.85(-1.19%)
Dec 26, 2018 70.05 71.52 68.49 71.45 492,392 +1.67(+2.39%)
Dec 24, 2018 69.85 71.04 69.14 69.78 220,500 -0.73(-1.04%)
Dec 21, 2018 72.74 73.18 70.50 70.51 781,200 -1.65(-2.29%)
Dec 20, 2018 72.51 73.11 71.18 72.16 490,933 +0.91(+1.28%)
Dec 19, 2018 73.30 74.35 70.99 71.25 552,467 -1.12(-1.55%)
Dec 18, 2018 73.46 74.82 71.96 72.37 686,998 +0.62(+0.86%)
Dec 17, 2018 73.26 74.27 71.36 71.75 630,416 -2.06(-2.79%)
Dec 14, 2018 74.08 76.08 73.59 73.81 679,600 -2.26(-2.97%)
Dec 13, 2018 78.25 78.29 76.01 76.07 455,853 -1.92(-2.46%)
Dec 12, 2018 78.02 78.88 77.40 77.99 479,342 +1.53(+2.00%)
Dec 11, 2018 78.62 79.45 76.35 76.46 700,535 +0.93(+1.23%)
Dec 10, 2018 76.68 76.83 73.97 75.53 937,459 -2.44(-3.13%)
Dec 07, 2018 81.10 82.09 77.77 77.97 808,500 -4.91(-5.92%)
Dec 06, 2018 82.01 82.91 80.67 82.88 808,806 -3.34(-3.87%)
Dec 04, 2018 89.38 89.84 85.74 86.22 529,500 -3.68(-4.09%)
Dec 03, 2018 88.80 90.28 88.64 89.90 550,171 +3.99(+4.64%)
Nov 30, 2018 84.69 86.19 84.43 85.91 1,123,900 -0.42(-0.49%)
Nov 29, 2018 86.51 86.99 85.84 86.33 355,069 -1.14(-1.30%)
Nov 28, 2018 86.29 87.51 84.88 87.47 537,884 +1.15(+1.33%)
Nov 27, 2018 89.40 89.49 85.85 86.32 643,004 -4.49(-4.94%)
Nov 26, 2018 88.34 91.00 88.02 90.81 1,296,357 +3.04(+3.46%)
Nov 23, 2018 86.56 88.14 86.56 87.77 350,800 +1.07(+1.23%)
Nov 21, 2018 86.70 86.70 86.70 0 +2.59(+3.08%)
Nov 20, 2018 83.69 84.77 83.15 84.11 531,608 -1.07(-1.26%)
Nov 19, 2018 85.09 86.10 84.77 85.18 528,973 +0.38(+0.45%)
Nov 16, 2018 83.91 85.38 83.63 84.80 350,900 +0.57(+0.68%)
Nov 15, 2018 84.00 84.72 81.84 84.23 516,782 -1.10(-1.29%)
Nov 14, 2018 84.81 86.14 84.50 85.33 670,866 +1.09(+1.29%)
Nov 13, 2018 82.02 85.31 81.89 84.24 1,214,712 +3.31(+4.09%)
Nov 12, 2018 81.89 82.56 80.82 80.93 993,360 -0.82(-1.00%)
Nov 09, 2018 84.36 84.37 81.42 81.75 840,800 -4.52(-5.24%)
Nov 08, 2018 85.80 87.09 85.79 86.27 529,380 -0.44(-0.51%)
Nov 07, 2018 86.18 86.77 85.26 86.71 561,332 +0.84(+0.98%)
Nov 06, 2018 84.74 86.52 84.57 85.87 675,553 +1.34(+1.59%)
Nov 05, 2018 85.92 86.26 84.38 84.53 504,191 -2.24(-2.58%)
Nov 02, 2018 87.23 88.06 84.95 86.77 498,700 +1.33(+1.56%)
Nov 01, 2018 83.13 85.76 82.49 85.44 691,423 +2.10(+2.52%)
Oct 31, 2018 83.72 83.97 82.53 83.34 887,050 +0.50(+0.60%)
Oct 30, 2018 84.76 84.76 81.93 82.84 1,079,671 -2.02(-2.38%)
Oct 29, 2018 85.24 88.17 83.98 84.86 1,999,130 +3.09(+3.78%)
Oct 26, 2018 75.99 81.95 75.99 81.77 1,888,900 +1.75(+2.19%)
Oct 25, 2018 77.75 80.35 77.38 80.02 1,505,199 +2.10(+2.70%)
Oct 24, 2018 80.27 80.45 77.71 77.92 1,566,440 -4.30(-5.23%)
Oct 23, 2018 78.70 82.95 78.55 82.22 1,082,217 +1.55(+1.92%)
Oct 22, 2018 79.90 81.08 79.77 80.67 1,288,033 +0.69(+0.86%)
Oct 19, 2018 76.73 80.05 76.61 79.98 1,775,300 +0.18(+0.23%)
Oct 18, 2018 79.86 80.96 79.44 79.80 886,340 -2.06(-2.52%)
Oct 17, 2018 82.19 82.23 80.53 81.86 554,920 -0.79(-0.96%)
Oct 16, 2018 82.25 82.69 81.85 82.65 663,813 +2.14(+2.66%)
Oct 15, 2018 79.59 81.20 79.58 80.51 687,584 +0.41(+0.51%)
Oct 12, 2018 81.94 82.09 78.11 80.10 808,100 -0.40(-0.50%)
Oct 11, 2018 81.63 82.38 79.92 80.50 995,914 +0.58(+0.73%)
Oct 10, 2018 81.65 81.65 79.87 79.92 1,224,600 -2.38(-2.89%)
Oct 09, 2018 83.18 83.58 82.07 82.30 575,259 -1.05(-1.26%)
Oct 08, 2018 80.90 83.53 80.89 83.35 838,324 +1.41(+1.72%)
Oct 05, 2018 81.26 82.18 80.85 81.94 1,147,600 -1.73(-2.07%)
Oct 04, 2018 85.12 85.12 83.03 83.67 871,011 -2.72(-3.15%)
Oct 03, 2018 86.35 87.46 86.28 86.39 371,111 +0.16(+0.19%)
Oct 02, 2018 85.03 87.19 84.87 86.23 933,775 -0.22(-0.25%)
Oct 01, 2018 87.20 87.39 86.14 86.45 534,927 -0.23(-0.27%)
Sep 28, 2018 86.60 87.53 86.44 86.68 292,500 -1.10(-1.25%)
Sep 27, 2018 87.97 88.51 87.57 87.78 315,666 -0.80(-0.90%)
Sep 26, 2018 87.94 89.56 87.85 88.58 668,964 +1.18(+1.35%)
Sep 25, 2018 90.09 90.16 87.00 87.40 897,818 -4.33(-4.72%)
Sep 24, 2018 92.73 92.89 90.28 91.73 548,280 -1.63(-1.75%)
Sep 21, 2018 95.27 95.82 92.14 93.36 1,565,900 -0.12(-0.13%)
Sep 20, 2018 91.15 93.94 91.06 93.48 1,199,780 +4.57(+5.14%)
Sep 19, 2018 88.86 89.19 88.24 88.91 651,129 +1.30(+1.48%)
Sep 18, 2018 87.29 87.69 86.33 87.61 620,057 +0.10(+0.11%)
Sep 17, 2018 89.25 89.33 87.33 87.51 788,058 -0.13(-0.15%)
Sep 14, 2018 87.39 88.19 87.01 87.64 717,800 +1.41(+1.64%)
Sep 13, 2018 87.32 87.79 85.98 86.23 596,023 +1.07(+1.26%)
Sep 12, 2018 84.41 85.59 84.28 85.16 475,349 +1.16(+1.38%)
Sep 11, 2018 85.20 85.20 83.94 84.00 539,492 -1.91(-2.22%)
Sep 10, 2018 85.36 85.98 85.04 85.91 462,879 +0.46(+0.54%)
Sep 07, 2018 85.84 86.60 85.03 85.45 534,500 -0.29(-0.34%)
Sep 06, 2018 86.20 86.73 85.21 85.74 384,168 -0.81(-0.94%)
Sep 05, 2018 87.24 87.51 86.15 86.55 684,632 -1.79(-2.03%)
Sep 04, 2018 88.69 88.98 87.72 88.34 380,828 -0.75(-0.84%)
Aug 31, 2018 89.09 89.09 89.09 0 -1.64(-1.81%)
Aug 30, 2018 92.44 92.50 90.51 90.73 552,566 -0.61(-0.67%)
Aug 29, 2018 92.20 92.23 91.26 91.34 319,477 -0.37(-0.40%)
Aug 28, 2018 92.26 92.40 91.19 91.71 276,328 +0.20(+0.22%)
Aug 27, 2018 90.57 91.79 90.35 91.51 400,948 +1.87(+2.09%)
Aug 24, 2018 89.40 89.82 89.15 89.64 376,000 +0.78(+0.88%)
Aug 23, 2018 89.59 90.17 88.70 88.86 403,026 -0.82(-0.91%)
Aug 22, 2018 90.16 90.46 89.25 89.68 781,929 -3.22(-3.47%)
Aug 21, 2018 93.45 93.75 92.43 92.90 556,178 -0.54(-0.58%)
Aug 20, 2018 92.47 94.23 92.33 93.44 730,722 +0.79(+0.85%)
Aug 17, 2018 92.17 92.91 91.60 92.65 393,600 +0.89(+0.97%)
Aug 16, 2018 91.44 92.62 91.43 91.76 732,054 +0.04(+0.04%)
Aug 15, 2018 92.39 92.49 90.66 91.72 939,950 -1.77(-1.89%)
Aug 14, 2018 93.93 94.54 93.35 93.49 461,250 -0.65(-0.69%)
Aug 13, 2018 95.18 95.18 93.92 94.14 497,724 -0.84(-0.88%)
Aug 10, 2018 95.80 95.80 94.79 94.98 762,400 -2.27(-2.33%)
Aug 09, 2018 98.44 98.47 96.98 97.25 611,124 -1.43(-1.45%)
Aug 08, 2018 98.75 98.83 97.72 98.68 504,212 -0.69(-0.69%)
Aug 07, 2018 99.23 99.74 98.93 99.37 596,237 +0.12(+0.12%)
Aug 06, 2018 98.06 99.56 97.93 99.25 490,324 +0.45(+0.46%)
Aug 03, 2018 97.86 99.08 97.83 98.80 714,100 +0.34(+0.35%)
Aug 02, 2018 96.62 98.50 96.42 98.46 1,086,746 -0.49(-0.50%)
Aug 01, 2018 101.53 101.53 97.75 98.95 935,286 -3.51(-3.43%)
Jul 31, 2018 100.97 102.71 100.80 102.46 627,368 +0.40(+0.39%)
Jul 30, 2018 102.05 102.87 101.09 102.06 731,386 +0.86(+0.85%)
Jul 27, 2018 100.19 103.21 99.22 101.20 1,443,500 +0.36(+0.36%)
Jul 26, 2018 102.92 104.20 100.83 100.84 1,006,258 -3.10(-2.98%)
Jul 25, 2018 101.23 104.43 99.98 103.94 1,430,682 +0.56(+0.54%)
Jul 24, 2018 104.82 105.06 102.92 103.38 439,530 -1.17(-1.12%)
Jul 23, 2018 103.84 104.61 103.48 104.55 341,611 +0.46(+0.44%)
Jul 20, 2018 104.47 105.22 102.67 104.09 700,495 -0.59(-0.56%)
Jul 19, 2018 105.07 105.65 104.00 104.68 524,966 -1.14(-1.08%)
Jul 18, 2018 106.32 106.70 105.28 105.82 701,795 -1.06(-0.99%)
Jul 17, 2018 105.34 107.12 105.12 106.88 483,525 +1.54(+1.46%)
Jul 16, 2018 107.36 107.36 105.18 105.34 500,455 -0.37(-0.35%)
Jul 13, 2018 105.29 106.25 105.18 105.71 431,790 +0.65(+0.62%)
Jul 12, 2018 104.13 106.34 103.92 105.06 311,443 +0.92(+0.88%)
Jul 11, 2018 103.44 104.42 102.24 104.14 582,521 -1.62(-1.53%)
Jul 10, 2018 103.98 105.84 103.78 105.76 945,960 +1.55(+1.49%)
Jul 09, 2018 104.95 104.95 104.01 104.21 531,062 +0.09(+0.09%)
Jul 06, 2018 103.63 104.60 102.67 104.12 625,611 +0.75(+0.73%)
Jul 05, 2018 105.44 102.39 103.37 945,732 +3.09(+3.08%)
Jul 03, 2018 100.28 100.28 100.28 0 -1.46(-1.44%)
Jul 02, 2018 99.14 101.77 98.71 101.74 1,228,286 -41.48(-28.96%)
Jun 29, 2018 145.17 142.03 143.22 569,466 +1.19(+0.84%)
Jun 28, 2018 141.83 142.51 139.23 142.03 887,051 -3.61(-2.48%)
Jun 27, 2018 147.05 148.00 145.57 145.64 585,311 -0.92(-0.63%)
Jun 26, 2018 146.75 147.68 146.14 146.56 879,149 -1.32(-0.89%)
Jun 25, 2018 148.59 149.15 147.05 147.88 467,741 -1.92(-1.28%)
Jun 22, 2018 153.12 153.95 149.28 149.80 549,269 -2.06(-1.36%)
Jun 21, 2018 154.62 154.62 151.39 151.86 486,884 -4.20(-2.69%)
Jun 20, 2018 155.59 157.31 155.59 156.06 500,758 +0.24(+0.15%)
Jun 19, 2018 155.87 156.07 153.74 155.82 565,640 -2.68(-1.69%)
Jun 18, 2018 155.80 159.06 155.78 158.50 421,317 -0.16(-0.10%)
Jun 15, 2018 159.11 159.12 158.66 848,468 -0.46(-0.29%)
Jun 14, 2018 158.70 159.31 158.39 159.12 169,539 +1.09(+0.69%)
Jun 13, 2018 158.36 159.42 157.86 158.03 174,115 -0.95(-0.60%)
Jun 12, 2018 159.00 159.76 158.40 158.98 279,606 -0.74(-0.46%)
Jun 11, 2018 158.88 160.23 158.88 159.72 272,999 +0.87(+0.55%)
Jun 08, 2018 158.23 159.04 158.08 158.85 259,524 +1.41(+0.90%)
Jun 07, 2018 158.76 159.33 156.83 157.44 424,440 -2.32(-1.45%)
Jun 06, 2018 159.94 159.76 454,400 +2.14(+1.36%)
Jun 05, 2018 156.03 157.71 154.81 157.62 815,494 +3.13(+2.03%)
Jun 04, 2018 151.91 154.53 151.69 154.49 459,741 +3.95(+2.62%)
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.