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 )

1.590 +0.011 (+0.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 5.850 5.970 5.850 5.900 18,779 -0.08(-1.34%)
Mar 30, 2011 5.980 5.980 5.980 5.980 34,149 +0.06(+1.01%)
Mar 29, 2011 5.840 5.960 5.840 5.920 268,440 -0.08(-1.33%)
Mar 28, 2011 5.950 6.000 5.880 6.000 34,128 +0.07(+1.18%)
Mar 25, 2011 5.930 5.990 5.880 5.930 621,015 +0.03(+0.51%)
Mar 24, 2011 5.860 5.930 5.840 5.900 21,478 +0.05(+0.85%)
Mar 23, 2011 5.820 5.850 5.750 5.850 12,604 -0.02(-0.34%)
Mar 22, 2011 5.800 5.900 5.790 5.870 15,733 +0.00(+0.00%)
Mar 21, 2011 5.820 5.870 5.820 5.870 35,998 +0.12(+2.09%)
Mar 18, 2011 5.810 5.810 5.630 5.750 10,577 +0.30(+5.50%)
Mar 17, 2011 5.410 5.600 5.410 5.450 20,161 +0.37(+7.28%)
Mar 16, 2011 5.240 5.290 5.080 5.080 14,279 -0.22(-4.15%)
Mar 15, 2011 5.290 5.300 5.060 5.300 40,971 -0.06(-1.12%)
Mar 14, 2011 5.430 5.430 5.330 5.360 33,920 -0.08(-1.47%)
Mar 11, 2011 5.350 5.440 5.340 5.440 141,435 +0.06(+1.12%)
Mar 10, 2011 5.450 5.590 5.350 5.380 160,201 -0.26(-4.61%)
Mar 09, 2011 5.750 5.780 5.640 5.640 20,877 -0.10(-1.74%)
Mar 08, 2011 5.730 5.800 5.650 5.740 32,991 +0.01(+0.17%)
Mar 07, 2011 5.890 5.910 5.710 5.730 13,368 +0.02(+0.35%)
Mar 04, 2011 5.830 5.890 5.710 5.710 13,164 -0.08(-1.38%)
Mar 03, 2011 5.770 5.880 5.770 5.790 719,017 +0.03(+0.52%)
Mar 02, 2011 5.750 5.760 5.660 5.760 25,117 -0.04(-0.69%)
Mar 01, 2011 5.960 5.960 5.800 5.800 36,368 -0.16(-2.68%)
Feb 28, 2011 5.950 6.040 5.950 5.960 24,692 +0.07(+1.19%)
Feb 25, 2011 5.830 5.940 5.830 5.890 34,046 -0.01(-0.17%)
Feb 24, 2011 5.840 5.900 5.770 5.900 22,981 +0.09(+1.55%)
Feb 23, 2011 5.870 5.920 5.770 5.810 15,496 -0.15(-2.52%)
Feb 22, 2011 5.950 5.960 5.850 5.960 245,057 -0.04(-0.67%)
Feb 18, 2011 5.950 6.100 5.950 6.000 22,296 +0.15(+2.56%)
Feb 17, 2011 5.820 5.850 5.770 5.850 21,564 +0.01(+0.17%)
Feb 16, 2011 5.720 5.840 5.720 5.840 19,965 +0.19(+3.36%)
Feb 15, 2011 5.670 5.700 5.600 5.650 16,393 -0.10(-1.74%)
Feb 14, 2011 5.720 5.840 5.700 5.750 124,496 -0.03(-0.52%)
Feb 11, 2011 5.650 5.780 5.650 5.780 25,127 +0.04(+0.70%)
Feb 10, 2011 5.670 5.780 5.650 5.740 23,304 -0.09(-1.54%)
Feb 09, 2011 5.830 5.910 5.800 5.830 36,223 +0.04(+0.69%)
Feb 08, 2011 5.750 5.860 5.750 5.790 17,912 +0.06(+1.05%)
Feb 07, 2011 5.670 5.800 5.670 5.730 18,630 +0.10(+1.78%)
Feb 04, 2011 5.630 5.630 5.550 5.630 21,896 +0.03(+0.54%)
Feb 03, 2011 5.750 5.750 5.520 5.600 50,722 -0.05(-0.88%)
Feb 02, 2011 5.630 5.650 5.620 5.650 25,611 -0.04(-0.70%)
Feb 01, 2011 5.610 5.700 5.600 5.690 34,290 +0.12(+2.15%)
Jan 31, 2011 5.580 5.620 5.560 5.570 28,600 +0.02(+0.36%)
Jan 28, 2011 5.670 5.690 5.520 5.550 635,504 -0.29(-4.97%)
Jan 27, 2011 5.780 5.850 5.727 5.840 737,509 +0.14(+2.46%)
Jan 26, 2011 5.690 5.700 5.620 5.700 29,135 +0.08(+1.42%)
Jan 25, 2011 5.600 5.640 5.550 5.620 32,304 -0.07(-1.23%)
Jan 24, 2011 5.600 5.690 5.580 5.690 88,351 -0.06(-1.04%)
Jan 21, 2011 5.780 5.780 5.655 5.750 411,406 +0.03(+0.52%)
Jan 20, 2011 5.530 5.720 5.432 5.720 605,572 +0.42(+7.92%)
Jan 19, 2011 5.420 5.420 5.300 5.300 137,770 -0.10(-1.85%)
Jan 18, 2011 5.380 5.450 5.360 5.400 282,380 +0.19(+3.65%)
Jan 14, 2011 5.200 5.290 5.190 5.210 14,658 +0.10(+1.96%)
Jan 13, 2011 5.100 5.250 5.100 5.110 14,827 +0.11(+2.20%)
Jan 12, 2011 4.920 5.000 4.920 5.000 15,033 +0.15(+3.09%)
Jan 11, 2011 4.760 4.850 4.760 4.850 9,043 +0.27(+5.90%)
Jan 10, 2011 4.490 4.580 4.470 4.580 28,081 -0.12(-2.55%)
Jan 07, 2011 4.700 4.700 4.660 4.700 17,877 +0.00(+0.00%)
Jan 06, 2011 4.860 4.860 4.700 4.700 4,311 -0.20(-4.08%)
Jan 05, 2011 4.810 4.900 4.800 4.900 10,352 +0.04(+0.82%)
Jan 04, 2011 4.980 4.980 4.860 4.860 22,249 +0.00(+0.00%)
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.