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, 2023 1.280 1.310 1.270 1.290 1,542,474 +0.03(+2.38%)
Oct 30, 2023 1.280 1.280 1.250 1.260 526,682 +0.05(+4.13%)
Oct 27, 2023 1.220 1.230 1.200 1.210 539,215 +0.02(+1.68%)
Oct 26, 2023 1.195 1.210 1.180 1.190 1,094,692 -0.01(-1.04%)
Oct 25, 2023 1.215 1.220 1.190 1.202 518,735 -0.04(-3.02%)
Oct 24, 2023 1.240 1.260 1.230 1.240 1,215,006 +0.00(+0.00%)
Oct 23, 2023 1.200 1.250 1.200 1.240 987,880 +0.00(+0.40%)
Oct 20, 2023 1.240 1.250 1.230 1.235 653,273 -0.02(-1.98%)
Oct 19, 2023 1.252 1.270 1.250 1.260 929,936 +0.02(+1.61%)
Oct 18, 2023 1.240 1.260 1.240 1.240 588,466 -0.02(-1.90%)
Oct 17, 2023 1.260 1.275 1.250 1.264 1,394,993 -0.04(-2.77%)
Oct 16, 2023 1.280 1.310 1.270 1.300 692,392 +0.01(+0.78%)
Oct 13, 2023 1.310 1.310 1.280 1.290 931,926 -0.05(-3.97%)
Oct 12, 2023 1.376 1.376 1.320 1.343 1,007,397 -0.04(-2.66%)
Oct 11, 2023 1.400 1.400 1.360 1.380 3,351,405 -0.04(-2.47%)
Oct 10, 2023 1.430 1.440 1.390 1.415 3,162,083 +0.06(+4.81%)
Oct 09, 2023 1.350 1.370 1.310 1.350 5,203,330 -0.01(-0.74%)
Oct 06, 2023 1.330 1.380 1.280 1.360 3,535,574 -0.08(-5.56%)
Oct 05, 2023 1.370 1.460 1.310 1.440 4,465,117 -0.37(-20.44%)
Oct 04, 2023 2.210 2.220 1.800 1.810 2,436,182 -0.42(-18.71%)
Oct 03, 2023 2.235 2.243 2.210 2.227 556,252 -0.03(-1.47%)
Oct 02, 2023 2.290 2.290 2.260 2.260 311,275 -0.09(-3.83%)
Sep 29, 2023 2.360 2.370 2.320 2.350 812,347 +0.00(+0.21%)
Sep 28, 2023 2.330 2.360 2.330 2.345 709,677 +0.02(+0.64%)
Sep 27, 2023 2.345 2.350 2.302 2.330 386,067 +0.01(+0.43%)
Sep 26, 2023 2.330 2.330 2.300 2.320 208,184 -0.05(-2.11%)
Sep 25, 2023 2.370 2.370 2.355 2.370 258,804 -0.04(-1.66%)
Sep 22, 2023 2.410 2.450 2.410 2.410 188,759 -0.03(-1.43%)
Sep 21, 2023 2.470 2.480 2.430 2.445 138,152 -0.04(-1.41%)
Sep 20, 2023 2.510 2.540 2.480 2.480 276,436 -0.05(-1.82%)
Sep 19, 2023 2.500 2.530 2.500 2.526 180,083 +0.05(+1.85%)
Sep 18, 2023 2.475 2.510 2.470 2.480 145,526 -0.02(-0.80%)
Sep 15, 2023 2.510 2.530 2.500 2.500 182,993 -0.04(-1.57%)
Sep 14, 2023 2.540 2.550 2.510 2.540 432,500 +0.09(+3.67%)
Sep 13, 2023 2.450 2.450 2.430 2.450 176,367 -0.08(-3.16%)
Sep 12, 2023 2.540 2.560 2.527 2.530 361,489 -0.05(-1.94%)
Sep 11, 2023 2.560 2.580 2.540 2.580 516,830 +0.09(+3.61%)
Sep 08, 2023 2.470 2.510 2.462 2.490 4,557,178 -0.03(-1.19%)
Sep 07, 2023 2.550 2.550 2.510 2.520 118,770 -0.10(-3.82%)
Sep 06, 2023 2.600 2.640 2.600 2.620 202,961 +0.03(+1.16%)
Sep 05, 2023 2.610 2.610 2.570 2.590 252,351 -0.05(-1.89%)
Sep 01, 2023 2.690 2.695 2.640 2.640 350,467 -0.07(-2.58%)
Aug 31, 2023 2.720 2.735 2.700 2.710 74,594 -0.03(-1.09%)
Aug 30, 2023 2.730 2.750 2.720 2.740 116,246 -0.02(-0.72%)
Aug 29, 2023 2.720 2.770 2.720 2.760 88,734 +0.04(+1.47%)
Aug 28, 2023 2.720 2.730 2.710 2.720 159,515 +0.02(+0.74%)
Aug 25, 2023 2.700 2.710 2.670 2.700 96,723 -0.01(-0.37%)
Aug 24, 2023 2.750 2.750 2.700 2.710 91,541 -0.05(-1.81%)
Aug 23, 2023 2.723 2.760 2.720 2.760 72,164 +0.07(+2.60%)
Aug 22, 2023 2.690 2.720 2.690 2.690 160,235 +0.02(+0.75%)
Aug 21, 2023 2.654 2.680 2.635 2.670 141,000 -0.01(-0.35%)
Aug 18, 2023 2.640 2.680 2.620 2.679 438,269 +0.02(+0.73%)
Aug 17, 2023 2.690 2.700 2.660 2.660 137,744 -0.04(-1.48%)
Aug 16, 2023 2.730 2.760 2.700 2.700 234,873 -0.07(-2.53%)
Aug 15, 2023 2.770 2.780 2.755 2.770 160,432 -0.02(-0.89%)
Aug 14, 2023 2.750 2.810 2.750 2.795 535,960 -0.00(-0.18%)
Aug 11, 2023 2.780 2.810 2.770 2.800 104,293 -0.01(-0.18%)
Aug 10, 2023 2.843 2.843 2.800 2.805 162,507 -0.02(-0.88%)
Aug 09, 2023 2.820 2.850 2.820 2.830 275,328 +0.03(+1.07%)
Aug 08, 2023 2.800 2.820 2.770 2.800 76,931 -0.05(-1.75%)
Aug 07, 2023 2.845 2.870 2.841 2.850 83,171 -0.02(-0.68%)
Aug 04, 2023 2.880 2.908 2.850 2.869 64,676 -0.00(-0.02%)
Aug 03, 2023 2.840 2.880 2.840 2.870 104,706 -0.03(-1.03%)
Aug 02, 2023 2.870 2.910 2.870 2.900 159,467 -0.06(-2.03%)
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.