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, 2022 2.340 2.340 2.290 2.300 916,424 -0.07(-2.95%)
Mar 30, 2022 2.410 2.420 2.370 2.370 873,191 -0.08(-3.46%)
Mar 29, 2022 2.430 2.470 2.420 2.455 3,233,019 +0.20(+8.68%)
Mar 28, 2022 2.260 2.270 2.220 2.259 1,320,150 -0.01(-0.48%)
Mar 25, 2022 2.280 2.290 2.250 2.270 726,710 -0.10(-4.22%)
Mar 24, 2022 2.370 2.370 2.330 2.370 320,753 +0.02(+0.85%)
Mar 23, 2022 2.330 2.370 2.325 2.350 513,554 -0.02(-0.84%)
Mar 22, 2022 2.370 2.380 2.350 2.370 1,915,945 +0.01(+0.42%)
Mar 21, 2022 2.330 2.370 2.300 2.360 776,864 +0.00(+0.00%)
Mar 18, 2022 2.250 2.360 2.250 2.360 889,766 +0.08(+3.51%)
Mar 17, 2022 2.250 2.310 2.250 2.280 888,383 -0.06(-2.56%)
Mar 16, 2022 2.250 2.360 2.250 2.340 581,159 +0.17(+7.83%)
Mar 15, 2022 2.190 2.195 2.120 2.170 2,943,360 -0.05(-2.25%)
Mar 14, 2022 2.245 2.255 2.210 2.220 1,195,024 +0.13(+6.22%)
Mar 11, 2022 2.190 2.190 2.090 2.090 572,969 -0.01(-0.48%)
Mar 10, 2022 2.060 2.110 2.050 2.100 848,833 -0.12(-5.41%)
Mar 09, 2022 2.160 2.270 2.140 2.220 539,445 +0.16(+7.77%)
Mar 08, 2022 2.010 2.120 1.970 2.060 1,518,810 +0.16(+8.22%)
Mar 07, 2022 1.990 1.990 1.860 1.904 1,572,768 -0.16(-7.59%)
Mar 04, 2022 2.070 2.070 2.020 2.060 635,521 -0.20(-8.85%)
Mar 03, 2022 2.310 2.320 2.240 2.260 863,370 -0.04(-1.74%)
Mar 02, 2022 2.260 2.310 2.230 2.300 663,101 -0.02(-0.86%)
Mar 01, 2022 2.370 2.380 2.290 2.320 2,945,591 -0.15(-6.07%)
Feb 28, 2022 2.480 2.539 2.450 2.470 981,151 -0.12(-4.63%)
Feb 25, 2022 2.545 2.590 2.540 2.590 436,210 +0.11(+4.44%)
Feb 24, 2022 2.417 2.500 2.390 2.480 824,278 -0.12(-4.76%)
Feb 23, 2022 2.700 2.700 2.590 2.604 828,885 -0.10(-3.56%)
Feb 22, 2022 2.700 2.740 2.670 2.700 902,325 -0.14(-4.93%)
Feb 18, 2022 2.840 0 -0.02(-0.70%)
Feb 17, 2022 2.890 2.890 2.860 2.860 849,911 -0.10(-3.38%)
Feb 16, 2022 2.950 2.970 2.900 2.960 259,944 +0.00(+0.17%)
Feb 15, 2022 2.970 2.970 2.920 2.955 847,035 +0.12(+4.42%)
Feb 14, 2022 2.845 2.860 2.810 2.830 575,999 -0.07(-2.41%)
Feb 11, 2022 2.930 2.970 2.890 2.900 323,961 -0.05(-1.69%)
Feb 10, 2022 2.980 3.020 2.950 2.950 569,382 -0.04(-1.34%)
Feb 09, 2022 3.000 3.010 2.980 2.990 644,114 +0.03(+1.01%)
Feb 08, 2022 2.939 2.960 2.900 2.960 840,877 -0.02(-0.67%)
Feb 07, 2022 3.010 3.010 2.960 2.980 668,376 -0.10(-3.25%)
Feb 04, 2022 3.055 3.090 3.030 3.080 350,968 -0.11(-3.45%)
Feb 03, 2022 3.200 3.190 686,875 -0.03(-0.93%)
Feb 02, 2022 3.210 3.240 3.190 3.220 1,671,802 +0.08(+2.55%)
Feb 01, 2022 3.180 3.190 3.120 3.140 706,730 -0.04(-1.26%)
Jan 31, 2022 3.125 3.200 3.120 3.180 755,927 -0.03(-0.93%)
Jan 28, 2022 3.170 3.210 3.150 3.210 474,549 -0.24(-6.96%)
Jan 27, 2022 3.510 3.580 3.435 3.450 462,841 -0.13(-3.63%)
Jan 26, 2022 3.640 3.640 3.550 3.580 432,363 +0.09(+2.58%)
Jan 25, 2022 3.470 3.510 3.440 3.490 693,511 +0.01(+0.29%)
Jan 24, 2022 3.400 3.500 3.370 3.480 761,976 -0.02(-0.71%)
Jan 21, 2022 3.520 3.550 3.500 3.505 616,393 -0.20(-5.27%)
Jan 20, 2022 3.750 3.750 3.680 3.700 790,015 -0.10(-2.63%)
Jan 19, 2022 3.810 3.810 3.730 3.800 1,083,692 +0.04(+1.06%)
Jan 18, 2022 3.770 3.780 3.740 3.760 600,779 -0.06(-1.57%)
Jan 14, 2022 3.820 0 -0.06(-1.55%)
Jan 13, 2022 3.910 3.920 3.880 3.880 333,505 +0.06(+1.57%)
Jan 12, 2022 3.815 3.840 3.800 3.820 342,679 -0.01(-0.26%)
Jan 11, 2022 3.860 3.860 3.810 3.830 311,808 +0.10(+2.68%)
Jan 10, 2022 3.680 3.730 3.620 3.730 926,419 +0.07(+1.91%)
Jan 07, 2022 3.610 3.660 3.610 3.660 206,286 +0.04(+1.10%)
Jan 06, 2022 3.630 3.660 3.600 3.620 660,614 +0.00(+0.00%)
Jan 05, 2022 3.650 3.700 3.620 3.620 204,788 +0.09(+2.55%)
Jan 04, 2022 3.530 3.550 3.520 3.530 373,767 -0.03(-0.70%)
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.