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 )

1.920 +0.100 (+5.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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, 2022 2.550 2.570 2.510 2.570 151,674 +0.07(+3.01%)
Nov 29, 2022 2.490 2.515 2.485 2.495 197,270 +0.01(+0.40%)
Nov 28, 2022 2.510 2.530 2.480 2.485 314,384 -0.04(-1.78%)
Nov 25, 2022 2.490 2.530 2.490 2.530 91,707 +0.04(+1.81%)
Nov 23, 2022 2.460 2.500 2.460 2.485 184,076 +0.02(+1.02%)
Nov 22, 2022 2.413 2.460 2.411 2.460 188,878 +0.02(+0.82%)
Nov 21, 2022 2.450 2.470 2.420 2.440 345,190 -0.04(-1.61%)
Nov 18, 2022 2.480 2.500 2.460 2.480 170,515 -0.04(-1.59%)
Nov 17, 2022 2.490 2.560 2.470 2.520 346,872 -0.08(-3.26%)
Nov 16, 2022 2.610 2.620 2.570 2.605 480,950 +0.23(+9.45%)
Nov 15, 2022 2.400 2.440 2.350 2.380 2,122,129 -0.08(-3.25%)
Nov 14, 2022 2.460 2.500 2.460 2.460 334,341 -0.05(-1.99%)
Nov 11, 2022 2.440 2.520 2.440 2.510 279,500 +0.11(+4.80%)
Nov 10, 2022 2.371 2.410 2.351 2.395 254,869 +0.17(+7.88%)
Nov 09, 2022 2.235 2.260 2.220 2.220 211,167 -0.05(-2.20%)
Nov 08, 2022 2.230 2.290 2.220 2.270 895,103 +0.07(+3.18%)
Nov 07, 2022 2.180 2.200 2.170 2.200 754,474 +0.08(+3.53%)
Nov 04, 2022 2.055 2.130 2.055 2.125 285,782 +0.15(+7.32%)
Nov 03, 2022 1.965 2.000 1.951 1.980 485,518 -0.02(-1.00%)
Nov 02, 2022 2.010 2.060 1.990 2.000 322,207 -0.05(-2.44%)
Nov 01, 2022 2.075 2.080 2.023 2.050 349,254 +0.03(+1.49%)
Oct 31, 2022 2.030 2.050 2.010 2.020 1,347,952 -0.02(-0.98%)
Oct 28, 2022 1.994 2.040 1.994 2.040 374,326 +0.08(+4.08%)
Oct 27, 2022 1.990 2.005 1.960 1.960 736,786 -0.02(-1.01%)
Oct 26, 2022 1.950 2.000 1.950 1.980 456,500 +0.10(+5.32%)
Oct 25, 2022 1.780 1.890 1.780 1.880 580,933 +0.02(+1.08%)
Oct 24, 2022 1.860 1.880 1.850 1.860 866,555 +0.01(+0.54%)
Oct 21, 2022 1.810 1.870 1.800 1.850 702,718 +0.02(+1.08%)
Oct 20, 2022 1.840 1.860 1.820 1.830 803,856 +0.00(+0.02%)
Oct 19, 2022 1.810 1.850 1.810 1.830 466,008 +0.00(+0.00%)
Oct 18, 2022 1.820 1.840 1.810 1.830 1,265,766 +0.11(+6.40%)
Oct 17, 2022 1.730 1.750 1.700 1.720 912,950 +0.07(+4.24%)
Oct 14, 2022 1.710 1.710 1.650 1.650 867,820 -0.08(-4.62%)
Oct 13, 2022 1.620 1.730 1.620 1.730 1,276,775 +0.11(+6.79%)
Oct 12, 2022 1.610 1.640 1.600 1.620 1,978,295 +0.02(+1.25%)
Oct 11, 2022 1.610 1.630 1.551 1.600 1,200,442 +0.01(+0.63%)
Oct 10, 2022 1.610 1.610 1.580 1.590 929,996 +0.00(+0.00%)
Oct 07, 2022 1.610 1.620 1.570 1.590 1,608,580 -0.07(-4.50%)
Oct 06, 2022 1.690 1.690 1.660 1.665 845,233 -0.04(-2.63%)
Oct 05, 2022 1.675 1.725 1.615 1.710 1,070,443 -0.05(-2.84%)
Oct 04, 2022 1.710 1.770 1.710 1.760 2,011,390 +0.13(+7.98%)
Oct 03, 2022 1.585 1.630 1.580 1.630 1,121,000 +0.05(+3.16%)
Sep 30, 2022 1.570 1.600 1.560 1.580 920,794 +0.03(+1.94%)
Sep 29, 2022 1.550 1.550 1.500 1.550 1,241,177 -0.11(-6.63%)
Sep 28, 2022 1.600 1.680 1.600 1.660 547,175 +0.04(+2.47%)
Sep 27, 2022 1.640 1.670 1.610 1.620 2,350,835 -0.03(-1.82%)
Sep 26, 2022 1.660 1.670 1.620 1.650 957,165 -0.02(-1.20%)
Sep 23, 2022 1.680 1.680 1.640 1.670 1,677,294 -0.06(-3.47%)
Sep 22, 2022 1.744 1.760 1.690 1.730 1,369,634 -0.05(-2.81%)
Sep 21, 2022 1.796 1.830 1.770 1.780 542,803 -0.03(-1.66%)
Sep 20, 2022 1.820 1.840 1.790 1.810 1,662,798 -0.08(-4.23%)
Sep 19, 2022 1.860 1.900 1.850 1.890 1,034,185 -0.03(-1.56%)
Sep 16, 2022 1.910 1.930 1.890 1.920 1,060,388 -0.05(-2.54%)
Sep 15, 2022 1.960 2.010 1.960 1.970 839,580 -0.02(-1.01%)
Sep 14, 2022 1.990 2.010 1.970 1.990 767,054 -0.04(-1.97%)
Sep 13, 2022 2.060 2.080 2.010 2.030 660,851 -0.13(-6.13%)
Sep 12, 2022 2.200 2.210 2.150 2.163 1,169,344 +0.08(+3.97%)
Sep 09, 2022 2.060 2.090 2.040 2.080 798,588 +0.09(+4.52%)
Sep 08, 2022 1.980 2.000 1.950 1.990 2,801,981 -0.01(-0.50%)
Sep 07, 2022 1.960 2.020 1.960 2.000 1,837,186 +0.06(+3.09%)
Sep 06, 2022 1.960 1.968 1.930 1.940 1,740,189 -0.03(-1.52%)
Sep 02, 2022 2.010 2.040 1.960 1.970 1,066,116 -0.01(-0.51%)
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.