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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Autoliv Inc (NY: ALV )

92.85 -3.69 (-3.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 95.51 95.75 92.53 92.85 2,295,746 -3.69(-3.82%)
Sep 19, 2024 98.44 99.03 95.55 96.54 1,005,129 +0.79(+0.83%)
Sep 18, 2024 97.41 98.15 95.42 95.75 385,198 -1.29(-1.33%)
Sep 17, 2024 95.50 98.06 95.13 97.04 422,524 +2.22(+2.34%)
Sep 16, 2024 95.00 95.49 94.27 94.82 691,773 -0.69(-0.72%)
Sep 13, 2024 95.83 96.30 95.27 95.51 584,994 +0.80(+0.84%)
Sep 12, 2024 93.93 95.50 92.73 94.71 715,796 +1.40(+1.50%)
Sep 11, 2024 93.88 94.10 92.52 93.31 1,405,180 -0.73(-0.78%)
Sep 10, 2024 95.57 95.78 93.35 94.04 680,723 -3.17(-3.26%)
Sep 09, 2024 95.55 97.49 94.50 97.21 769,068 +1.18(+1.23%)
Sep 06, 2024 99.36 99.36 95.85 96.03 872,962 -3.11(-3.14%)
Sep 05, 2024 100.64 101.72 98.91 99.14 725,722 -0.95(-0.95%)
Sep 04, 2024 98.97 100.21 98.26 100.09 636,596 +0.26(+0.26%)
Sep 03, 2024 102.48 102.62 99.44 99.83 421,590 -2.64(-2.58%)
Aug 30, 2024 101.69 102.62 100.69 102.47 633,015 +1.34(+1.33%)
Aug 29, 2024 101.84 102.54 100.46 101.13 954,088 +0.23(+0.23%)
Aug 28, 2024 100.92 101.31 100.35 100.90 489,720 -0.56(-0.55%)
Aug 27, 2024 101.46 101.82 101.06 101.46 633,264 +0.08(+0.08%)
Aug 26, 2024 101.94 102.84 101.35 101.38 510,965 -0.72(-0.71%)
Aug 23, 2024 100.70 102.86 100.45 102.10 1,140,093 +2.68(+2.70%)
Aug 22, 2024 101.65 101.65 99.39 99.42 483,434 -2.41(-2.37%)
Aug 21, 2024 101.80 102.14 101.20 101.83 549,118 +1.14(+1.13%)
Aug 20, 2024 101.68 102.19 100.65 100.69 507,068 -1.03(-1.01%)
Aug 19, 2024 100.69 101.89 100.12 101.72 689,333 +1.78(+1.78%)
Aug 16, 2024 99.60 100.21 99.48 99.94 492,401 +0.29(+0.29%)
Aug 15, 2024 98.45 100.00 98.14 99.65 546,359 +2.51(+2.58%)
Aug 14, 2024 97.84 98.45 97.10 97.14 744,381 -0.24(-0.25%)
Aug 13, 2024 94.94 97.69 94.83 97.38 586,239 +2.62(+2.76%)
Aug 12, 2024 95.86 96.06 94.56 94.76 455,948 -0.24(-0.25%)
Aug 09, 2024 95.18 95.94 94.53 95.00 562,265 -0.31(-0.33%)
Aug 08, 2024 95.33 95.92 94.61 95.31 729,920 +0.67(+0.71%)
Aug 07, 2024 97.42 97.42 94.48 94.64 1,922,341 -1.22(-1.27%)
Aug 06, 2024 94.00 96.82 93.90 95.86 766,036 +0.65(+0.68%)
Aug 05, 2024 92.94 96.18 92.78 95.21 941,706 -1.48(-1.53%)
Aug 02, 2024 98.28 98.28 96.41 96.69 672,858 -3.07(-3.08%)
Aug 01, 2024 101.23 102.26 99.16 99.76 1,088,049 -1.38(-1.36%)
Jul 31, 2024 99.19 102.41 99.04 101.14 1,165,027 +1.80(+1.81%)
Jul 30, 2024 98.73 99.58 98.61 99.34 632,641 +0.85(+0.86%)
Jul 29, 2024 97.57 98.66 97.41 98.49 613,701 -0.54(-0.55%)
Jul 26, 2024 98.39 99.46 97.72 99.03 1,070,318 +1.37(+1.40%)
Jul 25, 2024 97.25 99.78 96.69 97.66 1,272,300 -0.15(-0.15%)
Jul 24, 2024 99.67 99.99 97.60 97.81 1,089,269 -0.42(-0.43%)
Jul 23, 2024 98.18 98.71 97.57 98.23 751,043 -0.76(-0.77%)
Jul 22, 2024 100.54 101.18 98.22 98.99 1,755,585 +1.33(+1.36%)
Jul 19, 2024 99.04 102.17 96.28 97.66 2,550,969 -10.92(-10.06%)
Jul 18, 2024 109.76 111.09 107.67 108.58 814,926 +0.08(+0.07%)
Jul 17, 2024 109.51 109.60 108.49 108.50 521,256 -2.60(-2.34%)
Jul 16, 2024 109.52 111.68 109.39 111.10 827,818 +2.20(+2.02%)
Jul 15, 2024 109.54 110.30 108.61 108.90 753,812 -0.75(-0.68%)
Jul 12, 2024 109.28 110.75 109.16 109.65 559,791 +0.69(+0.63%)
Jul 11, 2024 108.34 109.53 108.06 108.96 456,356 +1.90(+1.77%)
Jul 10, 2024 106.41 107.77 106.11 107.06 494,909 +0.66(+0.62%)
Jul 09, 2024 107.61 107.61 105.85 106.40 1,188,155 -1.58(-1.46%)
Jul 08, 2024 110.06 111.06 107.63 107.98 1,153,205 +1.27(+1.19%)
Jul 05, 2024 108.73 108.73 106.50 106.71 565,811 -1.84(-1.70%)
Jul 03, 2024 108.46 109.58 107.89 108.55 431,361 +1.21(+1.13%)
Jul 02, 2024 106.97 107.95 106.53 107.34 706,434 +0.35(+0.33%)
Jul 01, 2024 107.85 108.25 106.34 106.99 728,423 +0.00(+0.00%)
Jun 28, 2024 106.68 107.72 106.30 106.99 699,535 +0.70(+0.66%)
Jun 27, 2024 107.55 107.55 106.03 106.29 639,922 -2.25(-2.07%)
Jun 26, 2024 107.34 109.30 107.03 108.54 773,578 -0.27(-0.25%)
Jun 25, 2024 108.92 109.37 108.62 108.81 707,097 -1.39(-1.26%)
Jun 24, 2024 108.87 110.67 108.87 110.20 742,333 +1.95(+1.80%)
Jun 21, 2024 106.64 108.30 106.26 108.25 1,183,300 +1.61(+1.51%)
Jun 20, 2024 108.73 110.06 106.45 106.64 1,299,121 -2.16(-1.99%)
Jun 18, 2024 112.08 112.27 108.30 108.80 1,503,330 -3.28(-2.93%)
Jun 17, 2024 110.62 112.32 110.53 112.08 750,018 +2.73(+2.50%)
Jun 14, 2024 110.93 111.55 108.13 109.35 1,280,343 -4.35(-3.83%)
Jun 13, 2024 112.87 113.70 111.93 113.70 1,248,352 -0.19(-0.17%)
Jun 12, 2024 114.92 116.16 113.15 113.89 887,760 +0.37(+0.33%)
Jun 11, 2024 118.00 118.00 112.46 113.52 1,576,901 -5.66(-4.75%)
Jun 10, 2024 118.19 119.74 118.03 119.18 637,303 -0.33(-0.28%)
Jun 07, 2024 119.06 120.14 118.85 119.51 790,947 -0.23(-0.19%)
Jun 06, 2024 119.84 121.38 119.35 119.74 444,527 -0.39(-0.32%)
Jun 05, 2024 120.70 121.44 119.33 120.13 782,418 -1.04(-0.86%)
Jun 04, 2024 125.03 125.45 120.77 121.17 1,325,910 -5.72(-4.51%)
Jun 03, 2024 128.21 128.66 126.35 126.89 729,436 -0.68(-0.53%)
May 31, 2024 126.75 127.69 126.42 127.57 656,923 +0.87(+0.69%)
May 30, 2024 126.48 127.07 126.18 126.70 642,035 +0.70(+0.56%)
May 29, 2024 127.55 127.81 125.90 126.00 652,157 -3.11(-2.41%)
May 28, 2024 127.70 129.38 127.54 129.11 756,319 +3.38(+2.69%)
May 24, 2024 124.92 126.08 124.92 125.73 413,878 +1.34(+1.08%)
May 23, 2024 125.89 126.21 123.49 124.39 625,035 -0.57(-0.46%)
May 22, 2024 125.00 125.76 124.44 124.96 406,424 -0.62(-0.49%)
May 21, 2024 124.35 125.84 124.07 125.58 425,035 +0.97(+0.78%)
May 20, 2024 124.39 125.17 123.98 124.61 250,927 +0.10(+0.08%)
May 17, 2024 125.52 125.87 124.33 124.51 338,661 -1.02(-0.82%)
May 16, 2024 125.15 126.53 124.82 125.53 408,789 +0.38(+0.30%)
May 15, 2024 121.98 125.31 121.81 125.15 549,488 +3.77(+3.11%)
May 14, 2024 122.39 122.67 120.95 121.38 437,413 -0.48(-0.39%)
May 13, 2024 123.81 124.06 121.79 121.86 330,209 -1.81(-1.46%)
May 10, 2024 124.56 124.94 123.30 123.67 373,218 -0.66(-0.53%)
May 09, 2024 124.07 124.85 123.59 124.33 422,646 +0.56(+0.45%)
May 08, 2024 122.28 123.86 121.92 123.77 377,401 +0.48(+0.39%)
May 07, 2024 123.06 125.23 123.06 123.29 638,987 +0.11(+0.09%)
May 06, 2024 121.16 123.30 121.16 123.18 500,593 +2.46(+2.04%)
May 03, 2024 122.00 122.45 120.13 120.73 610,155 -0.42(-0.35%)
May 02, 2024 121.29 121.77 120.59 121.14 599,395 +1.36(+1.14%)
May 01, 2024 118.84 121.90 118.84 119.78 457,254 +0.64(+0.53%)
Apr 30, 2024 118.95 121.11 117.39 119.14 744,800 -1.44(-1.20%)
Apr 29, 2024 121.38 121.99 120.24 120.59 814,913 -1.04(-0.86%)
Apr 26, 2024 119.84 125.23 119.40 121.63 1,508,254 +6.41(+5.56%)
Apr 25, 2024 115.64 116.19 114.48 115.23 859,744 -2.08(-1.77%)
Apr 24, 2024 116.74 118.11 116.64 117.31 741,085 -0.05(-0.04%)
Apr 23, 2024 116.80 117.74 116.26 117.36 418,635 +0.71(+0.61%)
Apr 22, 2024 115.48 117.19 114.80 116.65 459,724 +2.44(+2.13%)
Apr 19, 2024 114.16 114.96 113.35 114.21 540,401 +0.47(+0.41%)
Apr 18, 2024 115.61 115.72 113.36 113.74 496,972 -1.32(-1.15%)
Apr 17, 2024 115.90 116.18 114.73 115.07 471,896 +0.08(+0.07%)
Apr 16, 2024 114.23 115.66 113.67 114.99 411,118 -0.28(-0.24%)
Apr 15, 2024 117.27 117.33 114.20 115.27 444,054 +0.63(+0.55%)
Apr 12, 2024 115.60 115.73 114.56 114.64 403,612 -2.57(-2.19%)
Apr 11, 2024 117.72 117.72 116.35 117.20 278,350 -0.09(-0.08%)
Apr 10, 2024 117.79 118.56 116.63 117.30 438,299 -2.62(-2.18%)
Apr 09, 2024 120.12 121.00 119.70 119.91 480,701 +0.27(+0.22%)
Apr 08, 2024 120.48 121.25 119.55 119.64 258,257 +0.24(+0.20%)
Apr 05, 2024 118.48 119.49 117.70 119.40 419,740 +2.11(+1.80%)
Apr 04, 2024 119.14 120.26 117.20 117.30 382,068 -0.57(-0.48%)
Apr 03, 2024 118.26 118.64 117.42 117.86 413,460 +0.30(+0.25%)
Apr 02, 2024 117.61 117.89 116.51 117.56 560,501 -2.36(-1.97%)
Apr 01, 2024 120.18 120.42 119.06 119.92 444,402 +0.14(+0.12%)
Mar 28, 2024 121.24 121.32 119.61 119.78 492,532 -1.66(-1.37%)
Mar 27, 2024 119.98 121.47 118.96 121.44 361,761 +1.03(+0.86%)
Mar 26, 2024 121.64 121.78 120.31 120.41 511,522 -1.37(-1.13%)
Mar 25, 2024 122.89 123.71 121.74 121.78 498,729 -1.06(-0.87%)
Mar 22, 2024 121.67 122.84 121.64 122.84 594,051 +1.57(+1.30%)
Mar 21, 2024 121.23 121.72 120.69 121.27 386,821 +0.60(+0.49%)
Mar 20, 2024 119.11 120.83 118.82 120.68 350,556 +2.00(+1.69%)
Mar 19, 2024 119.14 119.60 118.27 118.68 510,457 +0.32(+0.27%)
Mar 18, 2024 119.71 119.75 118.20 118.36 382,227 -1.03(-0.86%)
Mar 15, 2024 120.30 121.28 119.06 119.38 690,709 -1.35(-1.12%)
Mar 14, 2024 121.74 122.35 119.72 120.74 528,601 -0.74(-0.61%)
Mar 13, 2024 119.81 121.84 119.81 121.47 561,745 +2.10(+1.76%)
Mar 12, 2024 118.14 119.55 117.90 119.37 545,489 +1.29(+1.10%)
Mar 11, 2024 116.57 118.67 116.50 118.08 665,317 +2.28(+1.97%)
Mar 08, 2024 117.95 118.65 115.69 115.80 599,613 -1.80(-1.53%)
Mar 07, 2024 116.98 118.91 116.75 117.60 608,061 +0.94(+0.81%)
Mar 06, 2024 116.38 116.88 115.22 116.66 533,920 +0.97(+0.84%)
Mar 05, 2024 115.61 116.73 115.43 115.69 567,536 -0.38(-0.32%)
Mar 04, 2024 114.47 116.86 114.08 116.07 601,522 +0.64(+0.56%)
Mar 01, 2024 114.95 115.70 114.59 115.43 358,752 +0.69(+0.60%)
Feb 29, 2024 113.55 114.99 112.94 114.73 571,940 +1.69(+1.50%)
Feb 28, 2024 112.62 113.25 112.45 113.04 470,855 -0.31(-0.27%)
Feb 27, 2024 112.39 114.02 112.38 113.35 557,108 +1.74(+1.56%)
Feb 26, 2024 111.37 112.28 111.05 111.61 506,413 +0.54(+0.49%)
Feb 23, 2024 110.05 111.68 109.93 111.07 446,183 +1.02(+0.93%)
Feb 22, 2024 109.54 110.60 109.34 110.05 604,055 +0.77(+0.71%)
Feb 21, 2024 108.33 109.28 107.91 109.28 487,009 +0.35(+0.32%)
Feb 20, 2024 108.82 109.55 108.09 108.93 375,253 -1.31(-1.18%)
Feb 16, 2024 111.70 111.92 110.19 110.24 533,195 -1.14(-1.02%)
Feb 15, 2024 109.50 111.56 109.19 111.37 522,855 +3.27(+3.03%)
Feb 14, 2024 108.50 108.97 107.92 108.10 499,167 +1.55(+1.46%)
Feb 13, 2024 107.32 107.67 105.95 106.55 371,065 -3.16(-2.88%)
Feb 12, 2024 108.66 109.81 108.38 109.70 314,049 +0.93(+0.85%)
Feb 09, 2024 108.20 109.32 107.98 108.77 573,927 +0.49(+0.46%)
Feb 08, 2024 107.72 108.87 107.30 108.28 553,214 +1.04(+0.97%)
Feb 07, 2024 109.74 109.74 106.90 107.24 415,995 -1.95(-1.78%)
Feb 06, 2024 107.87 109.58 107.87 109.19 466,741 +1.25(+1.15%)
Feb 05, 2024 109.04 109.18 107.00 107.94 513,037 -1.66(-1.52%)
Feb 02, 2024 109.57 111.15 108.91 109.60 532,653 -0.16(-0.14%)
Feb 01, 2024 107.41 110.02 107.36 109.76 759,944 +3.84(+3.62%)
Jan 31, 2024 108.07 108.78 105.67 105.92 729,256 -1.24(-1.15%)
Jan 30, 2024 107.60 108.91 106.95 107.16 766,557 +0.16(+0.15%)
Jan 29, 2024 106.84 108.65 106.38 107.00 1,256,713 +1.63(+1.55%)
Jan 26, 2024 104.40 109.44 104.18 105.37 1,963,292 +2.92(+2.85%)
Jan 25, 2024 101.58 102.67 100.86 102.45 945,447 +1.79(+1.78%)
Jan 24, 2024 102.25 102.43 100.11 100.66 851,636 -1.59(-1.56%)
Jan 23, 2024 103.33 103.47 101.60 102.26 496,383 -0.66(-0.64%)
Jan 22, 2024 102.33 103.22 102.03 102.92 618,350 +1.07(+1.05%)
Jan 19, 2024 101.28 102.10 100.20 101.85 525,109 -0.42(-0.41%)
Jan 18, 2024 102.12 102.83 101.25 102.27 500,251 +1.11(+1.10%)
Jan 17, 2024 101.25 101.54 99.78 101.16 570,780 -2.15(-2.08%)
Jan 16, 2024 101.48 103.42 101.22 103.30 396,434 +0.26(+0.25%)
Jan 12, 2024 105.15 105.60 102.78 103.05 442,900 -0.92(-0.88%)
Jan 11, 2024 103.75 103.97 102.45 103.97 360,367 +0.53(+0.51%)
Jan 10, 2024 103.38 103.72 102.15 103.44 401,492 +0.36(+0.35%)
Jan 09, 2024 103.50 103.85 102.89 103.08 330,433 -1.24(-1.18%)
Jan 08, 2024 102.76 104.57 102.59 104.31 261,324 +1.43(+1.39%)
Jan 05, 2024 102.70 104.44 102.25 102.88 435,767 +0.24(+0.23%)
Jan 04, 2024 101.52 103.63 101.50 102.64 900,349 -0.93(-0.90%)
Jan 03, 2024 107.19 107.19 103.40 103.57 537,590 -5.10(-4.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.