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 )

1.930 -0.020 (-1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Nov 30, 2020 6.180 6.180 5.692 6.100 312,151 +0.12(+2.01%)
Nov 27, 2020 5.880 5.990 5.770 5.980 37,500 +0.33(+5.84%)
Nov 25, 2020 5.710 6.700 5.510 5.650 81,700 +0.15(+2.73%)
Nov 24, 2020 5.585 5.670 5.030 5.500 100,344 +0.03(+0.55%)
Nov 23, 2020 5.555 5.555 5.300 5.470 129,933 -0.09(-1.62%)
Nov 20, 2020 5.560 5.630 5.460 5.560 38,600 -0.25(-4.30%)
Nov 19, 2020 5.652 5.900 5.550 5.810 110,473 +0.02(+0.35%)
Nov 18, 2020 5.400 5.790 5.325 5.790 71,659 +0.36(+6.63%)
Nov 17, 2020 5.030 5.480 5.030 5.430 178,392 +0.43(+8.71%)
Nov 16, 2020 5.090 5.160 4.950 4.995 90,825 +0.08(+1.73%)
Nov 13, 2020 4.890 4.940 4.875 4.910 55,700 +0.05(+1.03%)
Nov 12, 2020 5.020 5.020 4.860 4.860 52,514 -0.12(-2.33%)
Nov 11, 2020 5.005 5.020 4.970 4.976 102,543 -0.34(-6.47%)
Nov 10, 2020 5.075 5.330 5.060 5.320 78,305 +0.34(+6.83%)
Nov 09, 2020 5.060 5.070 4.930 4.980 96,050 +0.26(+5.40%)
Nov 06, 2020 4.675 4.740 4.662 4.725 78,500 +0.19(+4.21%)
Nov 05, 2020 4.550 4.550 4.490 4.534 70,574 +0.24(+5.69%)
Nov 04, 2020 4.284 4.330 4.268 4.290 130,596 -0.02(-0.52%)
Nov 03, 2020 4.335 4.370 4.290 4.312 127,474 -0.06(-1.32%)
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.