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

Alstom S.A. (OP: ALSMY )

1.960 +0.030 (+1.55%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 23, 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 (%)
Jan 29, 2016 2.645 2.645 2.645 80 +0.02(+0.95%)
Jan 28, 2016 2.620 2.700 2.620 2.620 5,966 +0.04(+1.75%)
Jan 26, 2016 2.575 2.575 2.575 28 -0.12(-4.63%)
Jan 25, 2016 2.700 2.700 2.700 2.700 2,371 -0.04(-1.46%)
Jan 22, 2016 2.700 2.750 2.670 2.740 17,294 +0.00(+0.00%)
Jan 21, 2016 2.740 2.740 2.740 2.740 795 +0.06(+2.24%)
Jan 20, 2016 2.680 2.695 2.650 2.680 107,491 -0.06(-2.37%)
Jan 19, 2016 2.860 2.860 2.650 2.745 25,765 +0.12(+4.77%)
Jan 15, 2016 2.620 2.620 2.620 0 -0.34(-11.49%)
Jan 14, 2016 2.950 3.000 2.950 2.960 31,229 +0.06(+2.07%)
Jan 13, 2016 2.950 2.950 2.900 2.900 5,616 -0.07(-2.49%)
Jan 12, 2016 2.994 2.994 2.974 2.974 972 +0.01(+0.27%)
Jan 11, 2016 2.930 2.966 2.930 2.966 3,576 +0.06(+1.92%)
Jan 07, 2016 2.910 2.910 2.910 52 +0.00(+0.00%)
Jan 06, 2016 2.910 2.910 2.910 2.910 1,050 -0.03(-1.02%)
Jan 05, 2016 2.920 2.940 2.920 2.940 1,843 -0.01(-0.34%)
Jan 04, 2016 2.930 2.950 2.930 2.950 2,115 -0.04(-1.34%)
Dec 31, 2015 2.990 2.990 2.990 0 -0.03(-0.99%)
Dec 30, 2015 3.000 3.020 3.000 3.020 6,486 +0.00(+0.00%)
Dec 29, 2015 3.014 3.020 2.980 3.020 4,903 +0.02(+0.83%)
Dec 28, 2015 2.973 2.995 2.970 2.995 2,986 +0.06(+2.04%)
Dec 24, 2015 2.935 2.935 2.935 0 -0.02(-0.84%)
Dec 23, 2015 2.920 2.960 2.920 2.960 3,367 +0.03(+1.02%)
Dec 22, 2015 2.930 2.946 2.930 2.930 15,145 +0.01(+0.34%)
Dec 21, 2015 2.920 2.920 2.920 2.920 6,633 +0.00(+0.00%)
Dec 18, 2015 2.940 2.940 2.910 2.920 2,519 +0.03(+1.04%)
Dec 17, 2015 2.920 2.920 2.890 2.890 4,200 -0.05(-1.70%)
Dec 16, 2015 2.950 2.950 2.940 2.940 5,740 -0.00(-0.10%)
Dec 15, 2015 2.943 2.943 2.943 2.943 3,364 +0.01(+0.44%)
Dec 14, 2015 2.920 2.930 2.920 2.930 2,068 -0.04(-1.35%)
Dec 10, 2015 2.970 2.970 2.970 30 -0.09(-2.94%)
Dec 09, 2015 3.058 3.070 3.000 3.060 6,971 -0.03(-0.97%)
Dec 08, 2015 3.085 3.090 3.050 3.090 16,712 +0.11(+3.69%)
Dec 04, 2015 2.980 2.980 2.980 94 -0.04(-1.32%)
Dec 03, 2015 3.014 3.025 3.010 3.020 7,194 +0.03(+1.00%)
Dec 02, 2015 2.970 3.000 2.970 2.990 16,475 -0.07(-2.29%)
Dec 01, 2015 3.060 3.060 3.040 3.060 11,006 +0.03(+0.99%)
Nov 27, 2015 3.030 3.030 3.030 0 +0.01(+0.50%)
Nov 25, 2015 3.015 3.015 3.015 0 +0.00(+0.03%)
Nov 24, 2015 3.005 3.014 3.005 3.014 989 -0.01(-0.20%)
Nov 23, 2015 3.020 596 -0.03(-0.98%)
Nov 20, 2015 3.040 3.060 3.040 3.050 4,469 +0.00(+0.00%)
Nov 19, 2015 3.050 3.050 3.050 3.050 1,231 -0.03(-1.10%)
Nov 18, 2015 3.084 3.084 3.084 3.084 3,056 +0.02(+0.78%)
Nov 17, 2015 3.060 3.060 3.060 3.060 677 -0.05(-1.61%)
Nov 16, 2015 3.110 3.110 3.110 3.110 100 +0.04(+1.30%)
Nov 11, 2015 3.070 3.070 3.070 50 -0.01(-0.32%)
Nov 10, 2015 3.050 3.080 3.050 3.080 38,152 -0.04(-1.28%)
Nov 09, 2015 3.100 3.120 3.100 3.120 22,710 +0.06(+1.96%)
Nov 06, 2015 3.060 3.060 3.060 3.060 691 -0.05(-1.61%)
Nov 05, 2015 3.160 3.160 3.100 3.110 1,160 -0.39(-11.14%)
Nov 04, 2015 3.250 3.640 3.250 3.500 91,927 +0.28(+8.70%)
Nov 03, 2015 3.220 3.220 3.220 3.220 13,948 +0.00(+0.00%)
Nov 02, 2015 3.225 3.230 3.220 3.220 5,292 -0.02(-0.62%)
Oct 30, 2015 3.200 3.240 3.200 3.240 16,311 +0.02(+0.62%)
Oct 28, 2015 3.220 3.220 3.220 0 +0.09(+2.88%)
Oct 26, 2015 3.130 3.130 3.130 75 -0.01(-0.32%)
Oct 23, 2015 3.135 3.140 3.135 3.140 1,649 +0.00(+0.00%)
Oct 20, 2015 3.140 3.140 3.140 0 -0.01(-0.32%)
Oct 19, 2015 3.150 3.150 3.150 3.150 100 -0.01(-0.32%)
Oct 16, 2015 3.160 3.160 3.160 3.160 100 -0.01(-0.32%)
Oct 14, 2015 3.170 3.170 3.170 49 +0.02(+0.79%)
Oct 13, 2015 3.140 3.190 3.140 3.145 30,039 -0.01(-0.32%)
Oct 09, 2015 3.155 3.155 3.155 0 -0.04(-1.10%)
Oct 08, 2015 3.150 3.190 3.150 3.190 20,685 +0.05(+1.59%)
Oct 06, 2015 3.140 3.140 3.140 0 +0.03(+0.96%)
Oct 05, 2015 3.110 3.110 3.110 3.110 2,000 +0.03(+0.97%)
Oct 02, 2015 3.080 3.080 3.080 3.080 2,000 +0.02(+0.49%)
Oct 01, 2015 3.060 3.065 3.060 3.065 2,645 +0.04(+1.49%)
Sep 30, 2015 3.020 3.020 3.020 3.020 1,750 -0.03(-0.98%)
Sep 25, 2015 3.050 3.050 3.050 30 +0.03(+0.99%)
Sep 24, 2015 3.020 3.020 3.020 3.020 1,475 -0.03(-0.98%)
Sep 23, 2015 3.002 3.050 3.000 3.050 2,757 +0.03(+0.99%)
Sep 22, 2015 3.040 3.040 3.020 3.020 2,615 -0.07(-2.27%)
Sep 21, 2015 3.093 3.093 3.090 3.090 10,507 -0.08(-2.37%)
Sep 18, 2015 3.165 3.165 3.165 3.165 576 -0.02(-0.78%)
Sep 17, 2015 3.180 3.190 3.180 3.190 14,162 +0.05(+1.59%)
Sep 15, 2015 3.140 3.140 3.140 0 +0.01(+0.32%)
Sep 14, 2015 3.136 3.136 3.130 3.130 754 -0.07(-2.19%)
Sep 11, 2015 3.200 3.200 3.200 3.200 2,445 +0.04(+1.27%)
Sep 10, 2015 3.200 3.200 3.160 3.160 1,135 -0.04(-1.25%)
Sep 09, 2015 3.200 3.200 3.200 3.200 216 +0.00(+0.00%)
Sep 08, 2015 3.200 3.210 3.190 3.200 13,606 +0.19(+6.31%)
Sep 04, 2015 3.010 3.010 3.010 0 -0.06(-1.95%)
Sep 03, 2015 3.070 3.070 3.070 3.070 1,117 -0.05(-1.60%)
Sep 02, 2015 3.120 3.120 3.120 3.120 100 +0.06(+2.13%)
Sep 01, 2015 3.030 3.080 3.030 3.055 83,438 +0.02(+0.49%)
Aug 31, 2015 3.045 3.045 3.040 3.040 5,465 +0.04(+1.33%)
Aug 28, 2015 3.026 3.026 3.000 3.000 828 +0.00(+0.00%)
Aug 27, 2015 3.020 3.020 3.000 3.000 1,107 -0.01(-0.33%)
Aug 26, 2015 3.050 3.050 3.010 3.010 1,138 +0.02(+0.67%)
Aug 25, 2015 3.050 3.050 2.990 2.990 1,926 -0.01(-0.33%)
Aug 24, 2015 2.930 3.000 2.930 3.000 1,725 -0.05(-1.64%)
Aug 21, 2015 3.050 3.050 3.050 3.050 804 +0.00(+0.00%)
Aug 20, 2015 3.030 3.050 3.030 3.050 3,422 +0.03(+0.99%)
Aug 19, 2015 3.005 3.020 3.005 3.020 6,635 -0.01(-0.33%)
Aug 18, 2015 3.030 3.030 3.030 3.030 1,227 -0.01(-0.33%)
Aug 17, 2015 3.020 3.040 3.010 3.040 61,362 +0.10(+3.40%)
Aug 14, 2015 2.850 2.960 2.850 2.940 67,670 +0.12(+4.26%)
Aug 13, 2015 2.830 2.845 2.820 2.820 1,312 -0.05(-1.57%)
Aug 12, 2015 2.850 2.865 2.850 2.865 1,536 -0.02(-0.83%)
Aug 11, 2015 2.890 2.895 2.889 2.889 2,197 -0.01(-0.38%)
Aug 10, 2015 2.900 2.900 2.900 2.900 1,650 +0.03(+1.05%)
Aug 07, 2015 2.890 2.910 2.870 2.870 8,083 +0.00(+0.00%)
Aug 06, 2015 2.870 2.870 2.870 2.870 509 +0.01(+0.49%)
Aug 05, 2015 2.900 2.900 2.856 2.856 1,530 +0.02(+0.56%)
Aug 04, 2015 2.875 2.875 2.840 2.840 2,523 -0.04(-1.39%)
Aug 03, 2015 2.880 2.880 2.880 2.880 633 +0.00(+0.00%)
Jul 31, 2015 2.890 2.890 2.880 2.880 5,400 +0.04(+1.41%)
Jul 30, 2015 2.850 2.870 2.840 2.840 4,751 -0.03(-1.05%)
Jul 29, 2015 2.885 2.890 2.870 2.870 2,077 +0.00(+0.00%)
Jul 28, 2015 2.860 2.880 2.860 2.870 6,896 +0.02(+0.70%)
Jul 27, 2015 2.860 2.860 2.850 2.850 14,730 -0.02(-0.77%)
Jul 24, 2015 2.890 2.890 2.872 2.872 1,391 -0.02(-0.62%)
Jul 23, 2015 2.930 2.930 2.890 2.890 20,904 +0.01(+0.35%)
Jul 22, 2015 2.880 2.910 2.880 2.880 4,491 +0.01(+0.35%)
Jul 21, 2015 2.860 2.880 2.840 2.870 21,758 +0.02(+0.84%)
Jul 20, 2015 2.876 2.876 2.846 2.846 14,925 +0.02(+0.57%)
Jul 17, 2015 2.870 2.870 2.830 2.830 19,389 -0.02(-0.70%)
Jul 16, 2015 2.860 2.860 2.850 2.850 3,057 +0.02(+0.71%)
Jul 15, 2015 2.867 2.867 2.830 2.830 3,967 -0.02(-0.70%)
Jul 14, 2015 2.850 2.880 2.850 2.850 14,864 -0.00(-0.18%)
Jul 13, 2015 2.865 2.865 2.850 2.855 22,983 +0.02(+0.88%)
Jul 10, 2015 2.835 2.846 2.830 2.830 3,242 +0.09(+3.28%)
Jul 09, 2015 2.780 2.780 2.740 2.740 10,671 -0.02(-0.72%)
Jul 08, 2015 2.770 2.800 2.760 2.760 38,991 +0.05(+1.85%)
Jul 07, 2015 2.740 2.740 2.670 2.710 25,957 -0.05(-1.81%)
Jul 06, 2015 2.750 2.800 2.750 2.760 5,696 -0.02(-0.72%)
Jul 02, 2015 2.780 2.780 2.780 0 -0.02(-0.54%)
Jul 01, 2015 2.800 2.805 2.790 2.795 13,103 +0.00(+0.18%)
Jun 30, 2015 2.827 2.827 2.780 2.790 45,667 -0.01(-0.36%)
Jun 29, 2015 2.840 2.840 2.800 2.800 8,998 -0.10(-3.61%)
Jun 26, 2015 2.910 2.917 2.890 2.905 6,741 -0.03(-0.85%)
Jun 25, 2015 2.920 2.930 2.900 2.930 7,772 +0.03(+1.03%)
Jun 24, 2015 2.910 2.910 2.900 2.900 3,934 -0.02(-0.68%)
Jun 23, 2015 2.950 2.950 2.920 2.920 6,978 -0.08(-2.67%)
Jun 22, 2015 3.000 3.000 3.000 3.000 355 +0.06(+2.04%)
Jun 19, 2015 2.970 2.970 2.940 2.940 5,350 -0.03(-1.01%)
Jun 18, 2015 2.960 2.970 2.940 2.970 4,143 +0.06(+2.06%)
Jun 17, 2015 2.900 2.940 2.890 2.910 21,596 +0.01(+0.34%)
Jun 16, 2015 2.900 2.910 2.899 2.900 17,825 -0.02(-0.68%)
Jun 12, 2015 2.920 2.920 2.920 0 -0.02(-0.68%)
Jun 11, 2015 2.880 2.940 2.880 2.940 4,859 -0.12(-3.92%)
Jun 10, 2015 3.040 3.060 3.040 3.060 400 +0.07(+2.34%)
Jun 09, 2015 3.000 3.000 2.990 2.990 6,090 -0.05(-1.79%)
Jun 08, 2015 3.060 3.060 3.045 3.045 876 -0.02(-0.51%)
Jun 05, 2015 3.060 3.060 3.060 3.060 400 -0.04(-1.39%)
Jun 04, 2015 3.160 3.160 3.103 3.103 1,245 -0.10(-3.03%)
Jun 03, 2015 3.150 3.200 3.150 3.200 2,789 +0.09(+2.89%)
Jun 02, 2015 3.070 3.110 3.070 3.110 3,217 +0.07(+2.44%)
Jun 01, 2015 3.083 3.083 3.036 3.036 1,104 -0.02(-0.78%)
May 29, 2015 3.080 3.080 3.060 3.060 30,282 -0.03(-1.07%)
May 28, 2015 3.100 3.105 3.090 3.093 1,774 -0.03(-0.87%)
May 27, 2015 3.070 3.130 3.070 3.120 6,411 +0.10(+3.14%)
May 26, 2015 3.050 3.050 3.000 3.025 3,871 -0.02(-0.49%)
May 22, 2015 3.040 3.040 3.040 0 -0.10(-3.18%)
May 21, 2015 3.115 3.140 3.115 3.140 635 +0.02(+0.64%)
May 20, 2015 3.090 3.120 3.080 3.120 14,051 +0.01(+0.32%)
May 19, 2015 3.120 3.130 3.110 3.110 1,178 -0.02(-0.64%)
May 18, 2015 3.140 3.140 3.130 3.130 460 -0.01(-0.32%)
May 15, 2015 3.140 3.140 3.140 3.140 101 -0.01(-0.32%)
May 14, 2015 3.150 3.150 3.150 3.150 101 +0.04(+1.29%)
May 13, 2015 3.120 3.130 3.090 3.110 11,328 +0.03(+0.97%)
May 12, 2015 3.096 3.096 3.080 3.080 3,970 -0.02(-0.65%)
May 11, 2015 3.085 3.100 3.085 3.100 2,760 +0.01(+0.36%)
May 08, 2015 3.089 3.089 3.089 3.089 500 -0.06(-1.97%)
May 06, 2015 3.151 3.151 3.151 50 +0.10(+3.35%)
May 05, 2015 3.063 3.063 3.040 3.049 9,028 -0.09(-2.90%)
May 04, 2015 3.140 3.140 3.140 3.140 420 +0.07(+2.28%)
May 01, 2015 3.095 3.095 3.070 3.070 4,428 +0.00(+0.00%)
Apr 30, 2015 3.070 3.070 3.070 3.070 1,221 +0.01(+0.33%)
Apr 29, 2015 3.105 3.120 3.060 3.060 28,571 -0.04(-1.13%)
Apr 28, 2015 3.090 3.095 3.090 3.095 2,897 -0.08(-2.67%)
Apr 27, 2015 3.140 3.180 3.140 3.180 4,505 +0.07(+2.25%)
Apr 24, 2015 3.100 3.130 3.100 3.110 12,013 +0.08(+2.64%)
Apr 23, 2015 3.039 3.045 3.030 3.030 5,452 +0.03(+1.02%)
Apr 22, 2015 3.020 3.030 2.999 2.999 5,446 -0.03(-1.01%)
Apr 21, 2015 3.045 3.050 3.030 3.030 3,338 -0.01(-0.33%)
Apr 20, 2015 3.050 3.050 3.040 3.040 2,256 -0.05(-1.62%)
Apr 17, 2015 3.060 3.100 3.040 3.090 13,832 +0.01(+0.32%)
Apr 16, 2015 3.090 3.090 3.080 3.080 2,373 -0.06(-1.91%)
Apr 15, 2015 3.130 3.140 3.110 3.140 9,190 +0.02(+0.80%)
Apr 14, 2015 3.110 3.129 3.100 3.115 21,886 +0.03(+0.81%)
Apr 13, 2015 3.130 3.130 3.090 3.090 1,221 -0.02(-0.64%)
Apr 10, 2015 3.085 3.110 3.080 3.110 6,926 +0.03(+0.97%)
Apr 09, 2015 3.070 3.090 3.070 3.080 11,150 -0.03(-0.96%)
Apr 08, 2015 3.110 3.110 3.110 3.110 1,515 +0.01(+0.32%)
Apr 07, 2015 3.120 3.120 3.090 3.100 3,625 +0.03(+0.98%)
Apr 06, 2015 3.070 3.070 3.070 3.070 744 -0.01(-0.32%)
Apr 02, 2015 3.080 3.080 3.080 0 +0.02(+0.49%)
Apr 01, 2015 3.060 3.080 3.053 3.065 5,470 +0.04(+1.16%)
Mar 31, 2015 3.010 3.040 3.010 3.030 33,175 -0.08(-2.57%)
Mar 30, 2015 3.110 3.110 3.095 3.110 1,040 +0.00(+0.16%)
Mar 27, 2015 3.110 3.120 3.105 3.105 3,988 -0.02(-0.48%)
Mar 26, 2015 3.110 3.120 3.100 3.120 9,019 -0.03(-0.95%)
Mar 25, 2015 3.150 3.160 3.140 3.150 40,276 +0.01(+0.32%)
Mar 24, 2015 3.160 3.181 3.140 3.140 5,494 -0.01(-0.32%)
Mar 23, 2015 3.150 3.168 3.150 3.150 26,323 +0.02(+0.64%)
Mar 20, 2015 3.120 3.150 3.120 3.130 5,423 +0.05(+1.62%)
Mar 19, 2015 3.130 3.130 3.080 3.080 1,671 -0.02(-0.65%)
Mar 18, 2015 3.020 3.100 3.020 3.100 6,789 +0.04(+1.14%)
Mar 17, 2015 3.060 3.065 3.060 3.065 3,882 -0.04(-1.15%)
Mar 16, 2015 3.110 3.130 3.101 3.101 21,285 -0.01(-0.30%)
Mar 13, 2015 3.110 3.110 3.110 3.110 77,514 -0.02(-0.64%)
Mar 12, 2015 3.120 3.130 3.110 3.130 13,257 +0.01(+0.32%)
Mar 11, 2015 3.070 3.120 3.070 3.120 10,414 +0.07(+2.30%)
Mar 10, 2015 3.080 3.085 3.050 3.050 7,811 -0.08(-2.56%)
Mar 09, 2015 3.140 3.150 3.120 3.130 40,705 -0.01(-0.32%)
Mar 06, 2015 3.140 3.160 3.140 3.140 10,648 -0.04(-1.26%)
Mar 05, 2015 3.190 3.200 3.176 3.180 1,158,697 +0.01(+0.32%)
Mar 04, 2015 3.190 3.220 3.170 22,456 -0.05(-1.55%)
Mar 03, 2015 3.220 3.220 3.200 3.220 16,704 -0.05(-1.53%)
Mar 02, 2015 3.250 3.290 3.250 3.270 2,539 +0.04(+1.12%)
Feb 27, 2015 3.240 3.270 3.234 3.234 16,228 +0.01(+0.43%)
Feb 26, 2015 3.240 3.240 3.220 3.220 4,703 -0.01(-0.31%)
Feb 25, 2015 3.230 3.250 3.230 3.230 6,587 +0.04(+1.25%)
Feb 24, 2015 3.170 3.190 3.162 3.190 4,091 +0.03(+0.95%)
Feb 23, 2015 3.168 3.180 3.160 3.160 69,796 -0.07(-2.17%)
Feb 20, 2015 3.140 3.230 3.140 3.230 5,614 +0.03(+0.94%)
Feb 19, 2015 3.170 3.220 3.170 3.200 5,586 +0.01(+0.31%)
Feb 18, 2015 3.230 3.240 3.180 3.190 33,932 -0.07(-2.15%)
Feb 17, 2015 3.230 3.260 3.230 3.260 17,553 +0.03(+0.93%)
Feb 13, 2015 3.230 3.230 3.230 0 +0.07(+2.22%)
Feb 12, 2015 3.160 3.190 3.150 3.160 8,833 +0.01(+0.32%)
Feb 11, 2015 3.140 3.150 3.100 3.150 6,531 -0.02(-0.63%)
Feb 10, 2015 3.170 3.190 3.160 3.170 17,782 +0.02(+0.48%)
Feb 09, 2015 3.150 3.160 3.150 3.155 16,585 -0.06(-1.71%)
Feb 06, 2015 3.190 3.210 3.170 3.210 3,026 -0.04(-1.08%)
Feb 05, 2015 3.230 3.260 3.210 3.245 9,233 -0.01(-0.46%)
Feb 04, 2015 3.210 3.270 3.210 3.260 2,826 +0.00(+0.00%)
Feb 03, 2015 3.280 3.280 3.240 3.260 54,532 +0.04(+1.24%)
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.