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 (%)
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%)
Nov 01, 2017 4.033 4.033 4.033 0 +0.04(+1.08%)
Oct 30, 2017 3.990 3.990 3.990 0 -0.03(-0.75%)
Oct 27, 2017 4.040 4.040 4.000 4.020 600 -0.03(-0.74%)
Oct 26, 2017 4.050 4.050 4.050 4.050 1,800 -0.01(-0.25%)
Oct 25, 2017 4.080 4.090 4.060 4.060 1,684 +0.01(+0.25%)
Oct 24, 2017 4.090 4.090 4.050 4.050 1,322 -0.03(-0.74%)
Oct 23, 2017 4.080 4.080 4.080 4.080 500 -0.03(-0.73%)
Oct 20, 2017 4.110 4.110 4.110 4.110 294 +0.01(+0.24%)
Oct 19, 2017 4.100 4.100 4.100 4.100 100 -0.02(-0.49%)
Oct 18, 2017 4.130 4.130 4.120 4.120 680 -0.04(-0.96%)
Oct 16, 2017 4.160 4.160 4.160 0 +0.03(+0.73%)
Oct 13, 2017 4.160 4.170 4.130 4.130 3,443 -0.05(-1.19%)
Oct 12, 2017 4.170 4.180 4.160 4.180 5,315 -0.02(-0.48%)
Oct 11, 2017 4.208 4.210 4.200 4.200 2,090 +0.05(+1.20%)
Oct 10, 2017 4.150 4.150 4.150 4.150 4,401 +0.00(+0.00%)
Oct 09, 2017 4.150 4.150 4.140 4.150 11,290 +0.01(+0.24%)
Oct 06, 2017 4.150 4.150 4.140 4.140 5,000 -0.04(-1.08%)
Oct 05, 2017 4.170 4.185 4.170 4.185 555 -0.01(-0.30%)
Oct 04, 2017 4.198 4.198 4.198 4.198 200 +0.04(+0.91%)
Oct 03, 2017 4.180 4.180 4.160 4.160 7,695 +0.01(+0.24%)
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.