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 )

1.955 +0.025 (+1.30%)
Streaming Delayed Price Updated: 1:12 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 (%)
Nov 30, 2016 2.670 2.670 2.660 2.660 4,150 -0.04(-1.48%)
Nov 29, 2016 2.650 2.710 2.650 2.700 4,656 -0.02(-0.92%)
Nov 28, 2016 2.730 2.740 2.700 2.725 6,090 -0.06(-2.33%)
Nov 25, 2016 2.790 2.790 2.790 2.790 1,650 +0.04(+1.27%)
Nov 23, 2016 2.755 2.755 2.755 0 -0.04(-1.25%)
Nov 22, 2016 2.790 2.790 2.790 2.790 1,200 +0.01(+0.36%)
Nov 21, 2016 2.760 2.780 2.760 2.780 760 +0.01(+0.36%)
Nov 18, 2016 2.760 2.770 2.750 2.770 11,662 -0.04(-1.42%)
Nov 17, 2016 2.800 2.800 2.800 2.810 200 -0.05(-1.75%)
Nov 15, 2016 2.860 2.860 2.860 0 +0.04(+1.42%)
Nov 14, 2016 2.810 2.820 2.810 2.820 1,141 -0.01(-0.35%)
Nov 11, 2016 2.850 2.850 2.830 2.830 19,100 +0.04(+1.25%)
Nov 10, 2016 2.800 2.800 2.780 2.795 28,128 +0.02(+0.72%)
Nov 09, 2016 2.730 2.780 2.730 2.775 20,376 +0.21(+7.98%)
Nov 08, 2016 2.570 2.570 2.570 2.570 1,237 -0.04(-1.53%)
Nov 07, 2016 2.600 2.610 2.600 2.610 2,733 +0.03(+1.16%)
Nov 04, 2016 2.590 2.590 2.580 2.580 400 -0.06(-2.27%)
Nov 03, 2016 2.640 2.650 2.640 2.640 9,740 +0.04(+1.54%)
Nov 02, 2016 2.620 2.620 2.600 2.600 4,435 -0.03(-1.14%)
Nov 01, 2016 2.650 2.650 2.630 2.630 14,621 +0.00(+0.00%)
Oct 31, 2016 2.610 2.630 2.610 2.630 591 +0.04(+1.54%)
Oct 28, 2016 2.590 2.620 2.590 2.590 721 +0.02(+0.78%)
Oct 27, 2016 2.570 2.570 2.570 2.570 861 +0.05(+1.98%)
Oct 26, 2016 2.520 2.520 2.520 2.520 4,687 -0.03(-1.18%)
Oct 25, 2016 2.540 2.550 2.540 2.550 5,157 -0.02(-0.78%)
Oct 24, 2016 2.580 2.590 2.550 2.570 21,329 +0.02(+0.98%)
Oct 21, 2016 2.545 2.545 2.545 2.545 5,300 +0.00(+0.20%)
Oct 20, 2016 2.540 2.540 2.540 2.540 100 -0.08(-2.87%)
Oct 18, 2016 2.615 2.615 2.615 0 +0.07(+2.55%)
Oct 17, 2016 2.570 2.570 2.550 2.550 4,077 -0.02(-0.78%)
Oct 14, 2016 2.570 2.570 2.570 2.570 239 +0.01(+0.59%)
Oct 12, 2016 2.555 2.555 2.555 0 +0.02(+0.79%)
Oct 10, 2016 2.535 2.535 2.535 0 +0.03(+1.00%)
Oct 07, 2016 2.510 2.510 2.510 2.510 7,269 -0.03(-0.99%)
Oct 06, 2016 2.535 2.535 2.535 2.535 2,000 -0.03(-1.36%)
Oct 05, 2016 2.555 2.570 2.555 2.570 2,122 +0.00(+0.19%)
Oct 04, 2016 2.565 2.565 2.565 2.565 330 -0.03(-1.16%)
Oct 03, 2016 2.580 2.595 2.580 2.595 970 -0.00(-0.19%)
Sep 30, 2016 2.600 2.600 2.600 2.600 689 +0.03(+0.99%)
Sep 29, 2016 2.575 2.575 2.575 2.575 400 +0.00(+0.18%)
Sep 28, 2016 2.560 2.580 2.560 2.570 11,099 +0.05(+1.98%)
Sep 27, 2016 2.540 2.550 2.520 2.520 1,072 -0.08(-3.08%)
Sep 26, 2016 2.600 2.600 2.600 2.600 100 -0.04(-1.70%)
Sep 23, 2016 2.630 2.650 2.630 2.645 620 -0.04(-1.67%)
Sep 22, 2016 2.660 2.690 2.660 2.690 600 +0.08(+3.07%)
Sep 21, 2016 2.610 2.625 2.590 2.610 15,202 +0.03(+1.16%)
Sep 20, 2016 2.580 2.580 2.580 2.580 977 -0.03(-1.15%)
Sep 15, 2016 2.610 2.610 2.610 0 +0.01(+0.38%)
Sep 14, 2016 2.600 2.600 2.600 2.600 4,903 -0.04(-1.52%)
Sep 13, 2016 2.640 2.640 2.640 2.640 5,050 -0.01(-0.38%)
Sep 12, 2016 2.650 2.650 2.650 2.650 2,176 -0.01(-0.38%)
Sep 09, 2016 2.680 2.680 2.660 2.660 400 -0.06(-2.21%)
Sep 08, 2016 2.720 2.720 2.720 2.720 200 -0.02(-0.91%)
Sep 07, 2016 2.760 2.760 2.745 2.745 2,719 +0.02(+0.92%)
Sep 06, 2016 2.720 2.730 2.720 2.720 2,725 +0.06(+2.26%)
Sep 02, 2016 2.660 2.660 2.660 0 +0.03(+0.95%)
Sep 01, 2016 2.640 2.640 2.635 2.635 3,975 +0.00(+0.19%)
Aug 29, 2016 2.630 2.630 2.630 10 +0.08(+3.34%)
Aug 26, 2016 2.590 2.590 2.545 2.545 6,100 -0.03(-1.17%)
Aug 25, 2016 2.575 2.575 2.575 2.575 1,037 -0.01(-0.58%)
Aug 24, 2016 2.610 2.610 2.580 2.590 1,287 -0.02(-0.77%)
Aug 23, 2016 2.610 2.610 2.610 2.610 276 +0.07(+2.76%)
Aug 22, 2016 2.540 2.540 2.540 2.540 152 +0.03(+1.20%)
Aug 19, 2016 2.500 2.510 2.500 2.510 2,114 -0.02(-0.79%)
Aug 18, 2016 2.550 2.550 2.530 2.530 935 +0.03(+1.20%)
Aug 16, 2016 2.500 2.500 2.500 0 -0.02(-0.79%)
Aug 15, 2016 2.500 2.520 2.500 2.520 2,100 +0.04(+1.52%)
Aug 12, 2016 2.460 2.500 2.460 2.482 435 +0.08(+3.43%)
Aug 09, 2016 2.400 2.400 2.400 0 +0.05(+2.35%)
Aug 05, 2016 2.345 2.345 2.345 16 +0.05(+1.96%)
Aug 04, 2016 2.300 2.300 2.300 2.300 617 +0.02(+0.88%)
Aug 03, 2016 2.313 2.313 2.280 2.280 1,091 -0.10(-4.20%)
Aug 01, 2016 2.380 2.380 2.380 0 -0.03(-1.24%)
Jul 29, 2016 2.420 2.430 2.410 2.410 730 +0.03(+1.26%)
Jul 28, 2016 2.390 2.390 2.380 2.380 6,200 -0.02(-0.63%)
Jul 27, 2016 2.380 2.395 2.380 2.395 289 +0.04(+1.91%)
Jul 26, 2016 2.340 2.356 2.340 2.350 1,611 -0.02(-0.84%)
Jul 25, 2016 2.370 2.370 2.370 2.370 240 +0.00(+0.00%)
Jul 22, 2016 2.360 2.380 2.360 2.370 9,147 +0.01(+0.42%)
Jul 21, 2016 2.400 2.400 2.360 2.360 1,144 -0.01(-0.42%)
Jul 20, 2016 2.370 2.370 2.350 2.370 14,599 +0.03(+1.28%)
Jul 19, 2016 2.340 2.340 2.340 2.340 331 -0.03(-1.27%)
Jul 18, 2016 2.370 2.380 2.350 2.370 7,988 -0.06(-2.47%)
Jul 14, 2016 2.430 2.430 2.430 4 +0.06(+2.32%)
Jul 13, 2016 2.380 2.380 2.360 2.375 2,311 +0.08(+3.26%)
Jul 12, 2016 2.330 2.340 2.300 2.300 43,015 +0.03(+1.32%)
Jul 11, 2016 2.260 2.270 2.260 2.270 4,395 +0.04(+1.79%)
Jul 08, 2016 2.230 2.230 2,660 +0.04(+1.59%)
Jul 05, 2016 2.195 2.195 2.195 2.195 170 -0.08(-3.52%)
Jul 01, 2016 2.275 2.275 2.275 0 +0.00(+0.22%)
Jun 30, 2016 2.230 2.275 2.230 2.270 7,163 +0.07(+3.18%)
Jun 29, 2016 2.180 2.200 2.180 2.200 3,614 +0.11(+5.26%)
Jun 28, 2016 2.070 2.090 2.065 2.090 14,881 +0.01(+0.48%)
Jun 27, 2016 2.080 2.080 2.060 2.080 1,680 -0.10(-4.81%)
Jun 24, 2016 2.200 2.200 2.170 2.185 5,068 -0.25(-10.08%)
Jun 23, 2016 2.420 2.450 2.420 2.430 4,364 +0.04(+1.46%)
Jun 22, 2016 2.400 2.400 2.380 2.395 5,933 +0.04(+1.70%)
Jun 20, 2016 2.355 2.355 2.355 0 +0.10(+4.20%)
Jun 17, 2016 2.240 2.260 2.240 2.260 8,465 +0.00(+0.00%)
Jun 16, 2016 2.250 2.260 2.240 2.260 45,940 -0.02(-0.88%)
Jun 15, 2016 2.285 2.300 2.270 2.280 5,141 -0.01(-0.44%)
Jun 14, 2016 2.310 2.310 2.290 2.290 1,676 -0.02(-0.87%)
Jun 13, 2016 2.340 2.340 2.310 2.310 1,336 -0.17(-6.85%)
Jun 09, 2016 2.480 2.480 2.480 60 -0.06(-2.36%)
Jun 07, 2016 2.540 2.540 2.540 16 +0.02(+0.79%)
Jun 06, 2016 2.520 2.520 2.520 2.520 521 +0.01(+0.40%)
Jun 03, 2016 2.500 2.510 2.490 2.510 125,533 +0.05(+2.03%)
Jun 02, 2016 2.460 2.480 2.450 2.460 6,732 -0.01(-0.40%)
May 31, 2016 2.470 2.470 2.470 0 +0.02(+0.82%)
May 27, 2016 2.450 2.450 2.450 0 -0.01(-0.41%)
May 26, 2016 2.480 2.500 2.440 2.460 316,046 +0.02(+0.82%)
May 24, 2016 2.440 2.440 2.440 0 +0.05(+2.09%)
May 23, 2016 2.400 2.400 2.380 2.390 5,301 -0.05(-2.25%)
May 19, 2016 2.445 2.445 2.445 0 +0.03(+1.45%)
May 17, 2016 2.410 2.410 2.410 0 -0.04(-1.63%)
May 16, 2016 2.380 2.450 2.380 2.450 2,681 +0.01(+0.41%)
May 12, 2016 2.440 2.440 2.440 0 -0.04(-1.61%)
May 11, 2016 2.480 2.480 2.480 2.480 2,130 +0.03(+1.22%)
May 10, 2016 2.435 2.455 2.430 2.450 33,090 +0.05(+2.08%)
May 09, 2016 2.415 2.415 2.400 2.400 22,160 -0.05(-2.04%)
May 06, 2016 2.450 2.450 2.450 2.450 2,047 -0.03(-1.41%)
May 04, 2016 2.485 2.485 2.485 2 +0.00(+0.20%)
May 03, 2016 2.480 2.480 2.480 2.480 718 -0.04(-1.59%)
May 02, 2016 2.520 2.520 2.520 2.520 200 +0.02(+0.80%)
Apr 29, 2016 2.490 2.510 2.490 2.500 7,629 -0.03(-1.19%)
Apr 28, 2016 2.515 2.530 2.515 2.530 1,450 -0.03(-1.17%)
Apr 27, 2016 2.542 2.560 2.530 2.560 15,168 +0.04(+1.39%)
Apr 26, 2016 2.510 2.525 2.510 2.525 1,749 +0.02(+0.60%)
Apr 22, 2016 2.510 2.510 2.510 0 -0.01(-0.20%)
Apr 21, 2016 2.515 2.515 2.515 2.515 165 -0.03(-1.37%)
Apr 20, 2016 2.550 2.550 2.550 2.550 363 -0.02(-0.78%)
Apr 19, 2016 2.570 2.570 2.570 2.570 1,065 -0.07(-2.65%)
Apr 18, 2016 2.640 2.640 2.640 2.640 350 +0.00(+0.00%)
Apr 15, 2016 2.640 2.640 2.640 2.640 243 +0.10(+3.94%)
Apr 13, 2016 2.540 2.540 2.540 0 +0.03(+1.20%)
Apr 12, 2016 2.520 2.520 2.500 2.510 5,972 +0.00(+0.00%)
Apr 11, 2016 2.500 2.510 2.500 2.510 955 -0.04(-1.57%)
Apr 08, 2016 2.550 2.550 2.550 2.550 3,800 +0.17(+7.14%)
Apr 07, 2016 2.350 2.380 2.350 2.380 601 -0.04(-1.65%)
Apr 06, 2016 2.420 2.430 2.420 2.420 13,310 +0.06(+2.54%)
Apr 05, 2016 2.385 2.395 2.360 2.360 4,798 -0.04(-1.54%)
Apr 04, 2016 2.390 2.397 2.390 2.397 578 +0.01(+0.29%)
Apr 01, 2016 2.420 2.430 2.390 2.390 7,065 -0.10(-4.02%)
Mar 31, 2016 2.490 2.490 2.490 2.490 255 -0.04(-1.58%)
Mar 30, 2016 2.550 2.580 2.510 2.530 1,277 -0.07(-2.69%)
Mar 29, 2016 2.530 2.600 2.530 2.600 48,829 +0.10(+4.00%)
Mar 28, 2016 2.500 2.500 2.500 2.500 290 -0.04(-1.57%)
Mar 24, 2016 2.540 2.540 2.540 0 +0.05(+2.01%)
Mar 23, 2016 2.490 2.490 2.490 2.490 373 -0.09(-3.49%)
Mar 22, 2016 2.580 2.580 2.580 2.580 1,213 -0.04(-1.53%)
Mar 21, 2016 2.580 2.620 2.580 2.620 215 +0.02(+0.77%)
Mar 18, 2016 2.620 2.630 2.600 2.600 4,465 +0.08(+3.17%)
Mar 17, 2016 2.510 2.520 2.510 2.520 9,256 +0.06(+2.65%)
Mar 16, 2016 2.450 2.500 2.450 2.455 4,891 +0.06(+2.29%)
Mar 15, 2016 2.410 2.410 2.370 2.400 5,995 +0.02(+0.84%)
Mar 11, 2016 2.380 2.380 2.380 0 +0.03(+1.28%)
Mar 10, 2016 2.400 2.400 2.350 2.350 17,814 +0.00(+0.00%)
Mar 09, 2016 2.390 2.390 2.350 2.350 3,286 +0.03(+1.29%)
Mar 08, 2016 2.365 2.380 2.320 2.320 8,734 -0.11(-4.53%)
Mar 07, 2016 2.370 2.460 2.370 2.430 17,023 +0.05(+2.10%)
Mar 04, 2016 2.380 2.380 2.370 2.380 115,274 +0.15(+6.73%)
Mar 03, 2016 2.203 2.230 2.203 2.230 6,993 +0.06(+2.76%)
Mar 02, 2016 2.170 2.230 2.170 2.170 5,402 +0.00(+0.00%)
Mar 01, 2016 2.185 2.185 2.170 2.170 3,012 -0.08(-3.56%)
Feb 29, 2016 2.120 2.250 2.120 2.250 2,995 +0.06(+2.51%)
Feb 26, 2016 2.195 2.195 2.195 2.195 124,067 +0.02(+1.15%)
Feb 25, 2016 2.150 2.190 2.150 2.170 14,790 +0.00(+0.00%)
Feb 24, 2016 2.180 2.180 2.170 2.170 242 -0.04(-1.81%)
Feb 23, 2016 2.240 2.250 2.210 2.210 10,535 -0.06(-2.64%)
Feb 22, 2016 2.240 2.270 2.240 2.270 310 +0.02(+0.89%)
Feb 19, 2016 2.250 2.250 2.250 2.250 570 +0.00(+0.00%)
Feb 18, 2016 2.290 2.290 2.250 2.250 1,659 -0.04(-1.53%)
Feb 17, 2016 2.270 2.320 2.260 2.285 13,890 +0.04(+1.56%)
Feb 16, 2016 2.280 2.280 2.250 2.250 2,914 +0.06(+2.74%)
Feb 12, 2016 2.190 2.190 2.190 0 -0.02(-0.90%)
Feb 11, 2016 2.275 2.275 2.210 2.210 1,960 -0.12(-4.95%)
Feb 10, 2016 2.280 2.325 2.280 2.325 670 +0.05(+1.97%)
Feb 09, 2016 2.290 2.320 2.280 2.280 6,544 -0.10(-4.20%)
Feb 08, 2016 2.380 2.380 2.380 2.380 260 -0.10(-4.03%)
Feb 05, 2016 2.480 2.480 2.480 2.480 490 -0.06(-2.36%)
Feb 04, 2016 2.610 2.610 2.520 2.540 8,613 -0.10(-3.79%)
Feb 03, 2016 2.640 2.640 2.640 2.640 1,000 +0.07(+2.72%)
Feb 02, 2016 2.605 2.605 2.570 2.570 1,398 -0.08(-2.84%)
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%)
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.