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 )

1.990 +0.050 (+2.59%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 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 (%)
Oct 31, 2018 4.290 4.290 4.290 0 +0.12(+2.88%)
Oct 30, 2018 4.170 4.170 4.170 12 +0.00(+0.00%)
Oct 29, 2018 4.230 4.230 4.170 4.170 583 -0.08(-2.00%)
Oct 26, 2018 4.255 4.255 4.255 4.255 1,200 +0.05(+1.19%)
Oct 25, 2018 4.205 4.205 4.205 4.205 308 -0.12(-2.67%)
Oct 24, 2018 4.320 4.320 4.320 116 +0.00(+0.00%)
Oct 23, 2018 4.320 4.320 4.320 52 +0.00(+0.00%)
Oct 22, 2018 4.320 4.320 4.320 4.320 200 +0.00(+0.00%)
Oct 19, 2018 4.260 4.320 4.260 4.320 4,500 +0.01(+0.23%)
Oct 18, 2018 4.468 4.468 4.310 4.310 6,460 -0.02(-0.46%)
Oct 17, 2018 4.340 4.385 4.330 4.330 1,412 -0.13(-2.91%)
Oct 16, 2018 4.460 4.460 4.460 4.460 100 +0.14(+3.24%)
Oct 15, 2018 4.320 4.320 4.320 4.320 350 +0.09(+2.13%)
Oct 12, 2018 4.230 4.230 4.230 4.230 100 +0.03(+0.71%)
Oct 11, 2018 4.200 4.200 4.200 4.200 186 -0.32(-7.08%)
Oct 09, 2018 4.520 4.520 4.520 0 +0.10(+2.26%)
Oct 08, 2018 4.420 4.420 4.420 4.420 1,200 -0.07(-1.56%)
Oct 05, 2018 4.490 4.490 4.490 4.490 100 +0.04(+1.01%)
Oct 04, 2018 4.445 4.445 4.445 4.445 508 +0.04(+1.02%)
Oct 03, 2018 4.410 4.410 4.400 4.400 4,626 +0.06(+1.27%)
Oct 02, 2018 4.382 4.382 4.310 4.345 370 -0.06(-1.25%)
Oct 01, 2018 4.400 4.400 4.400 4.400 2,256 -0.17(-3.72%)
Sep 28, 2018 4.570 4.570 4.570 14 +0.00(+0.00%)
Sep 27, 2018 4.520 4.570 4.520 4.570 1,233 +0.05(+1.11%)
Sep 26, 2018 4.520 4.520 4.520 64 +0.00(+0.00%)
Sep 25, 2018 4.520 4.520 4.520 4.520 374 -0.10(-2.16%)
Sep 24, 2018 4.530 4.620 4.530 4.620 3,812 +0.07(+1.54%)
Sep 21, 2018 4.520 4.550 4.520 4.550 2,800 -0.14(-2.99%)
Sep 20, 2018 4.670 4.690 4.550 4.690 7,711 +0.05(+1.08%)
Sep 19, 2018 4.615 4.640 4.615 4.640 3,858 -0.03(-0.64%)
Sep 18, 2018 4.700 4.700 4.630 4.670 14,415 -0.03(-0.64%)
Sep 17, 2018 4.720 4.720 4.700 4.700 1,139 +0.11(+2.40%)
Sep 14, 2018 4.590 4.590 4.590 4.590 200 -0.01(-0.22%)
Sep 12, 2018 4.600 4.600 4.600 0 +0.08(+1.77%)
Sep 11, 2018 4.471 4.520 4.471 4.520 1,105 +0.11(+2.49%)
Sep 10, 2018 4.410 4.410 4.410 4.410 370 -0.01(-0.23%)
Sep 07, 2018 4.380 4.420 4.380 4.420 400 +0.11(+2.55%)
Sep 06, 2018 4.310 4.310 4.310 4.310 123 -0.11(-2.49%)
Sep 05, 2018 4.420 4.420 4.420 11 +0.00(+0.00%)
Sep 04, 2018 4.420 4.420 4.420 20 +0.00(+0.00%)
Aug 31, 2018 4.420 4.420 4.420 0 +0.00(+0.00%)
Aug 30, 2018 4.420 4.420 4.420 4.420 400 +0.00(+0.00%)
Aug 28, 2018 4.420 4.420 4.420 0 +0.11(+2.55%)
Aug 24, 2018 4.310 4.310 4.310 0 -0.05(-1.15%)
Aug 23, 2018 4.360 4.360 4.360 4.360 575 +0.08(+1.87%)
Aug 22, 2018 4.280 4.280 4.280 4.280 750 +0.08(+2.03%)
Aug 21, 2018 4.195 4.195 4.195 105 +0.00(+0.00%)
Aug 20, 2018 4.195 4.195 4.195 153 +0.00(+0.00%)
Aug 16, 2018 4.195 4.195 4.195 0 +0.04(+0.84%)
Aug 15, 2018 4.160 4.160 4.160 4.160 100 -0.11(-2.58%)
Aug 14, 2018 4.200 4.270 4.200 4.270 3,800 +0.05(+1.18%)
Aug 13, 2018 4.280 4.305 4.220 4.220 9,404 -0.08(-1.86%)
Aug 10, 2018 4.300 4.300 4.300 4.300 100 -0.04(-0.92%)
Aug 09, 2018 4.405 4.405 4.340 4.340 1,282 -0.07(-1.63%)
Aug 08, 2018 4.412 4.412 4.412 4.412 660 -0.01(-0.18%)
Aug 07, 2018 4.420 4.420 4.420 86 +0.00(+0.00%)
Aug 06, 2018 4.420 4.420 4.420 4.420 820 +0.05(+1.14%)
Aug 03, 2018 4.420 4.420 4.370 4.370 1,700 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 4.410 4.410 4.410 4.410 152 +0.01(+0.23%)
Jul 27, 2018 4.400 4.400 4.400 4.400 1,900 -0.01(-0.34%)
Jul 26, 2018 4.415 4.415 4.415 4.415 494 -0.03(-0.65%)
Jul 24, 2018 4.444 4.444 4.444 75 -0.01(-0.25%)
Jul 23, 2018 4.400 4.455 4.400 4.455 1,281 +0.04(+1.02%)
Jul 20, 2018 4.410 4.410 4.410 4.410 300 +0.06(+1.38%)
Jul 19, 2018 4.350 4.450 4.350 4.350 500 +0.00(+0.00%)
Jul 18, 2018 4.467 4.467 4.350 4.350 1,300 -0.15(-3.33%)
Jul 16, 2018 4.500 4.500 4.500 0 -0.10(-2.17%)
Jul 13, 2018 4.600 4.600 4.600 4.600 229 +0.00(+0.00%)
Jul 12, 2018 4.670 4.670 4.600 4.600 1,106 +0.04(+0.88%)
Jul 11, 2018 4.500 4.560 4.500 4.560 1,028 +0.00(+0.00%)
Jul 10, 2018 4.530 4.560 4.530 4.560 315 +0.03(+0.66%)
Jul 09, 2018 4.550 4.550 4.530 4.530 2,261 -0.02(-0.44%)
Jul 06, 2018 4.560 4.560 4.550 4.550 5,201 -0.09(-1.94%)
Jul 05, 2018 4.640 4.640 4.640 4.640 1,232 +0.14(+3.11%)
Jul 03, 2018 4.500 4.500 4.500 0 -0.10(-2.17%)
Jul 02, 2018 4.500 4.600 4.480 4.600 853 +0.05(+1.10%)
Jun 29, 2018 4.550 4.620 4.550 4.550 12,432 -0.04(-0.87%)
Jun 28, 2018 4.500 4.590 4.470 4.590 1,674 +0.09(+2.00%)
Jun 27, 2018 4.630 4.630 4.500 4.500 6,674 +0.04(+0.90%)
Jun 26, 2018 4.460 4.460 4.460 4.460 10,204 -0.07(-1.55%)
Jun 25, 2018 4.500 4.530 4.474 4.530 2,021 -0.12(-2.58%)
Jun 22, 2018 4.590 4.650 4.590 4.650 405 +0.05(+1.09%)
Jun 21, 2018 4.460 4.600 4.460 4.600 1,192 +0.07(+1.55%)
Jun 20, 2018 4.520 4.530 4.520 4.530 1,093 -0.09(-1.95%)
Jun 18, 2018 4.620 4.620 4.620 0 -0.05(-1.05%)
Jun 14, 2018 4.669 4.669 4.669 5 -0.13(-2.73%)
Jun 13, 2018 4.800 4.800 4.800 4.800 1,040 +0.04(+0.84%)
Jun 12, 2018 4.760 4.760 4.760 4.760 200 -0.03(-0.63%)
Jun 08, 2018 4.790 4.790 4.790 0 -0.05(-1.03%)
Jun 07, 2018 4.840 4.840 4.840 4.840 8,308 +0.07(+1.47%)
Jun 06, 2018 4.830 4.830 4.770 4.770 834 -0.02(-0.42%)
Jun 04, 2018 4.790 4.790 4.790 87 +0.06(+1.27%)
Jun 01, 2018 4.730 4.730 4.730 4.730 1,036 +0.07(+1.50%)
May 31, 2018 4.705 4.705 4.660 4.660 417 +0.03(+0.65%)
May 30, 2018 4.630 4.630 4.630 4.630 325 +0.03(+0.65%)
May 29, 2018 4.600 4.600 4.600 4.600 123 -0.17(-3.56%)
May 25, 2018 4.770 4.770 4.770 0 +0.00(+0.00%)
May 24, 2018 4.760 4.770 4.760 4.770 2,431 +0.06(+1.27%)
May 23, 2018 4.710 4.710 4.710 4.710 1,000 -0.04(-0.84%)
May 22, 2018 4.770 4.770 4.750 4.750 22,820 -0.02(-0.42%)
May 21, 2018 4.780 4.780 4.770 4.770 800 +0.12(+2.58%)
May 16, 2018 4.650 4.650 4.650 24 +0.06(+1.20%)
May 14, 2018 4.595 4.595 4.595 0 +0.04(+0.77%)
May 11, 2018 4.560 4.560 4.560 4.560 400 +0.00(+0.00%)
May 10, 2018 4.550 4.560 4.550 4.560 495 +0.05(+1.02%)
May 09, 2018 4.500 4.514 4.500 4.514 4,000 +0.06(+1.44%)
May 04, 2018 4.450 4.450 4.450 0 -0.02(-0.45%)
May 03, 2018 4.480 4.480 4.470 4.470 815 -0.05(-1.11%)
May 02, 2018 4.500 4.612 4.500 4.520 2,612 +0.07(+1.57%)
Apr 30, 2018 4.450 4.450 4.450 0 -0.09(-2.09%)
Apr 26, 2018 4.545 4.545 4.545 0 +0.04(+0.78%)
Apr 25, 2018 4.510 4.510 4.510 4.510 100 -0.08(-1.85%)
Apr 24, 2018 4.640 4.640 4.595 4.595 800 -0.00(-0.11%)
Apr 19, 2018 4.600 4.600 4.600 0 +0.04(+0.88%)
Apr 18, 2018 4.560 4.560 4.560 4.560 2,750 +0.06(+1.24%)
Apr 17, 2018 4.500 4.530 4.500 4.504 5,135 -0.04(-0.79%)
Apr 12, 2018 4.540 4.540 4.540 40 +0.05(+1.23%)
Apr 10, 2018 4.485 4.485 4.485 0 -0.03(-0.77%)
Apr 09, 2018 4.520 4.520 4.400 4.520 340 +0.02(+0.44%)
Apr 06, 2018 4.500 4.500 4.500 4.500 438 +0.12(+2.62%)
Apr 04, 2018 4.385 4.385 4.385 0 -0.08(-1.68%)
Apr 03, 2018 4.460 4.460 4.360 4.460 2,022 +0.07(+1.48%)
Apr 02, 2018 4.400 4.400 4.395 4.395 7,314 -0.01(-0.11%)
Mar 29, 2018 4.400 4.400 4.400 0 -0.04(-0.90%)
Mar 28, 2018 4.440 4.440 4.440 4.440 101 +0.04(+0.91%)
Mar 26, 2018 4.400 4.400 4.400 0 -0.08(-1.79%)
Mar 23, 2018 4.480 4.480 4.480 4.480 200 -0.01(-0.22%)
Mar 22, 2018 4.490 4.490 4.490 4.490 373 +0.09(+2.05%)
Mar 21, 2018 4.400 4.400 4.400 4.400 1,000 +0.10(+2.33%)
Mar 20, 2018 4.280 4.300 4.280 4.300 4,338 +0.07(+1.65%)
Mar 19, 2018 4.230 4.230 4.230 4.230 1,500 +0.01(+0.24%)
Mar 16, 2018 4.170 4.220 4.170 4.220 2,400 -0.02(-0.47%)
Mar 15, 2018 4.240 4.240 4.240 4.240 3,215 +0.02(+0.47%)
Mar 13, 2018 4.220 4.220 4.220 0 +0.11(+2.68%)
Mar 12, 2018 4.110 4.110 4.110 4.110 200 -0.08(-1.91%)
Mar 09, 2018 4.100 4.190 4.100 4.190 5,500 +0.04(+0.96%)
Mar 08, 2018 4.150 4.150 4.150 4.150 186 +0.04(+0.97%)
Mar 05, 2018 4.110 4.110 4.110 0 -0.05(-1.30%)
Mar 02, 2018 4.164 4.164 4.164 4.164 300 +0.05(+1.31%)
Mar 01, 2018 4.140 4.140 4.110 4.110 569 -0.04(-0.96%)
Feb 26, 2018 4.150 4.150 4.150 0 +0.01(+0.12%)
Feb 23, 2018 4.145 4.145 4.145 4.145 151 -0.02(-0.36%)
Feb 21, 2018 4.160 4.160 4.160 112 +0.01(+0.24%)
Feb 15, 2018 4.150 4.150 4.150 0 +0.03(+0.70%)
Feb 14, 2018 4.040 4.121 4.040 4.121 534 +0.18(+4.60%)
Feb 09, 2018 3.940 3.940 3.940 1 -0.12(-2.96%)
Feb 08, 2018 4.102 4.110 4.040 4.060 9,300 -0.16(-3.79%)
Feb 06, 2018 4.220 4.220 4.220 25 +0.07(+1.69%)
Feb 05, 2018 4.190 4.190 4.150 4.150 1,180 -0.09(-2.12%)
Feb 02, 2018 4.294 4.294 4.240 4.240 700 -0.04(-0.93%)
Feb 01, 2018 4.280 4.280 4.280 4.280 420 -0.06(-1.38%)
Jan 31, 2018 4.340 4.340 4.340 4.340 100 -0.01(-0.14%)
Jan 30, 2018 4.346 4.350 4.346 31,400 -0.00(-0.09%)
Jan 29, 2018 4.380 4.380 4.350 4.350 1,600 -0.14(-3.01%)
Jan 26, 2018 4.480 4.500 4.480 4.485 6,900 +0.02(+0.34%)
Jan 25, 2018 4.470 4.475 4.470 4.470 2,000 +0.00(+0.00%)
Jan 24, 2018 4.470 4.470 4.470 4.470 400 +0.00(+0.00%)
Jan 23, 2018 4.450 4.470 4.440 4.470 24,034 +0.05(+1.13%)
Jan 22, 2018 4.410 4.420 4.410 4.420 200 -0.02(-0.45%)
Jan 18, 2018 4.440 4.440 4.440 0 -0.02(-0.45%)
Jan 17, 2018 4.450 4.460 4.450 4.460 9,200 +0.14(+3.24%)
Jan 16, 2018 4.330 4.330 4.320 4.320 24,282 +0.02(+0.47%)
Jan 12, 2018 4.300 4.300 4.300 0 +0.08(+1.90%)
Jan 11, 2018 4.250 4.250 4.220 4.220 3,480 -0.02(-0.47%)
Jan 10, 2018 4.250 4.250 4.240 4.240 320 -0.01(-0.24%)
Jan 09, 2018 4.245 4.270 4.245 4.250 42,824 +0.01(+0.24%)
Jan 08, 2018 4.280 4.280 4.240 4.240 2,932 +0.00(+0.00%)
Jan 04, 2018 4.240 4.240 4.240 0 +0.14(+3.41%)
Jan 02, 2018 4.100 4.100 4.100 0 +0.02(+0.45%)
Dec 29, 2017 4.082 4.082 4.082 0 -0.05(-1.17%)
Dec 28, 2017 4.130 4.130 4.130 4.130 1,230 +0.05(+1.23%)
Dec 26, 2017 4.080 4.080 4.080 35 +0.00(+0.00%)
Dec 22, 2017 4.070 4.080 4.070 4.080 500 -0.00(-0.09%)
Dec 21, 2017 4.050 4.100 4.050 4.084 3,775 +0.03(+0.83%)
Dec 20, 2017 4.050 4.050 4.050 4.050 200 +0.03(+0.75%)
Dec 19, 2017 4.010 4.020 4.000 4.020 1,200 +0.08(+2.03%)
Dec 18, 2017 3.930 3.970 3.930 3.940 1,900 -0.01(-0.25%)
Dec 14, 2017 3.950 3.950 3.950 0 -0.00(-0.08%)
Dec 11, 2017 3.953 3.953 3.953 0 -0.03(-0.68%)
Dec 08, 2017 3.980 3.980 3.980 3.980 194 +0.00(+0.00%)
Dec 07, 2017 3.980 3.980 3.970 3.980 24,000 -0.01(-0.25%)
Dec 06, 2017 3.950 3.990 3.950 3.990 436 +0.00(+0.00%)
Dec 05, 2017 4.025 4.025 3.990 3.990 550 -0.07(-1.66%)
Dec 04, 2017 4.060 4.060 4.058 4.058 1,100 -0.00(-0.06%)
Nov 30, 2017 4.060 4.060 4.060 0 +0.04(+1.00%)
Nov 28, 2017 4.020 4.020 4.020 0 +0.06(+1.41%)
Nov 21, 2017 3.964 3.964 3.964 10 +0.00(+0.10%)
Nov 16, 2017 3.960 3.960 3.960 0 -0.04(-1.00%)
Nov 14, 2017 4.000 4.000 4.000 0 +0.13(+3.25%)
Nov 13, 2017 3.874 3.874 3.874 3.874 1,000 -0.03(-0.67%)
Nov 09, 2017 3.900 3.900 3.900 0 -0.06(-1.51%)
Nov 08, 2017 3.940 3.960 3.940 3.960 2,200 -0.02(-0.38%)
Nov 06, 2017 3.975 3.975 3.975 0 -0.06(-1.44%)
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.