Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Autoliv Inc (NY: ALV )

118.27 +0.99 (+0.84%)
Streaming Delayed Price Updated: 10:50 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 116.11 117.83 115.42 117.28 457,249 +2.45(+2.13%)
Apr 19, 2024 114.78 115.58 113.96 114.83 537,491 +0.47(+0.41%)
Apr 18, 2024 116.24 116.35 113.97 114.36 494,296 -1.33(-1.15%)
Apr 17, 2024 116.53 116.81 115.35 115.69 469,355 +0.08(+0.07%)
Apr 16, 2024 114.85 116.29 114.28 115.61 408,904 -0.28(-0.24%)
Apr 15, 2024 117.90 117.97 114.81 115.89 441,663 +0.63(+0.55%)
Apr 12, 2024 116.23 116.36 115.18 115.26 401,439 -2.58(-2.19%)
Apr 11, 2024 118.36 118.36 116.98 117.84 276,851 -0.09(-0.08%)
Apr 10, 2024 118.43 119.20 117.26 117.93 435,939 -2.63(-2.18%)
Apr 09, 2024 120.77 121.66 120.35 120.56 478,113 +0.27(+0.22%)
Apr 08, 2024 121.13 121.91 120.20 120.29 256,867 +0.24(+0.20%)
Apr 05, 2024 119.12 120.14 118.34 120.05 417,480 +2.12(+1.80%)
Apr 04, 2024 119.79 120.91 117.84 117.93 380,011 -0.57(-0.48%)
Apr 03, 2024 118.90 119.28 118.06 118.50 411,234 +0.30(+0.25%)
Apr 02, 2024 118.25 118.53 117.14 118.20 557,483 -2.37(-1.97%)
Apr 01, 2024 120.83 121.07 119.70 120.57 442,009 +0.14(+0.12%)
Mar 28, 2024 121.90 121.98 120.26 120.43 489,880 -1.67(-1.37%)
Mar 27, 2024 120.63 122.13 119.60 122.10 359,813 +1.04(+0.86%)
Mar 26, 2024 122.30 122.44 120.96 121.06 508,768 -1.38(-1.13%)
Mar 25, 2024 123.55 124.38 122.40 122.44 496,043 -1.07(-0.87%)
Mar 22, 2024 122.33 123.51 122.30 123.51 590,852 +1.58(+1.30%)
Mar 21, 2024 121.89 122.38 121.34 121.93 384,738 +0.60(+0.49%)
Mar 20, 2024 119.75 121.48 119.46 121.33 348,668 +2.01(+1.68%)
Mar 19, 2024 119.79 120.25 118.91 119.32 507,708 +0.32(+0.27%)
Mar 18, 2024 120.36 120.40 118.84 119.00 380,169 -1.03(-0.86%)
Mar 15, 2024 120.95 121.94 119.70 120.03 686,990 -1.36(-1.12%)
Mar 14, 2024 122.40 123.01 120.37 121.39 525,755 -0.74(-0.61%)
Mar 13, 2024 120.46 122.50 120.46 122.13 558,720 +2.11(+1.76%)
Mar 12, 2024 118.78 120.20 118.54 120.02 542,552 +1.30(+1.10%)
Mar 11, 2024 117.20 119.31 117.13 118.72 661,734 +2.29(+1.97%)
Mar 08, 2024 118.59 119.29 116.32 116.43 596,383 -1.81(-1.53%)
Mar 07, 2024 117.61 119.55 117.38 118.24 604,786 +0.94(+0.80%)
Mar 06, 2024 117.01 117.51 115.84 117.30 531,044 +0.97(+0.84%)
Mar 05, 2024 116.24 117.36 116.05 116.32 564,479 -0.38(-0.32%)
Mar 04, 2024 115.09 117.49 114.69 116.70 598,282 +0.65(+0.56%)
Mar 01, 2024 115.58 116.33 115.21 116.05 356,819 +0.70(+0.60%)
Feb 29, 2024 114.16 115.61 113.55 115.36 568,860 +1.70(+1.50%)
Feb 28, 2024 113.23 113.86 113.06 113.66 468,319 -0.31(-0.27%)
Feb 27, 2024 113.00 114.64 112.99 113.96 554,108 +1.75(+1.56%)
Feb 26, 2024 111.98 112.89 111.65 112.22 503,685 +0.55(+0.49%)
Feb 23, 2024 110.64 112.28 110.53 111.67 443,780 +1.02(+0.93%)
Feb 22, 2024 110.14 111.20 109.93 110.64 600,802 +0.78(+0.71%)
Feb 21, 2024 108.91 109.87 108.50 109.87 484,386 +0.35(+0.32%)
Feb 20, 2024 109.41 110.15 108.67 109.52 373,232 -1.31(-1.18%)
Feb 16, 2024 112.30 112.53 110.78 110.83 530,323 -1.14(-1.02%)
Feb 15, 2024 110.10 112.17 109.78 111.98 520,039 +3.29(+3.03%)
Feb 14, 2024 109.08 109.56 108.51 108.69 496,478 +1.56(+1.46%)
Feb 13, 2024 107.90 108.25 106.53 107.12 369,067 -3.17(-2.88%)
Feb 12, 2024 109.25 110.41 108.96 110.30 312,357 +0.94(+0.85%)
Feb 09, 2024 108.78 109.91 108.57 109.36 570,836 +0.50(+0.46%)
Feb 08, 2024 108.31 109.46 107.88 108.86 550,234 +1.04(+0.97%)
Feb 07, 2024 110.34 110.34 107.48 107.82 413,755 -1.96(-1.78%)
Feb 06, 2024 108.46 110.17 108.46 109.78 464,227 +1.25(+1.15%)
Feb 05, 2024 109.63 109.77 107.58 108.53 510,273 -1.67(-1.52%)
Feb 02, 2024 110.17 111.75 109.50 110.20 529,785 -0.16(-0.14%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.