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 )

1.770 -0.030 (-1.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 30, 2012 3.860 3.868 3.810 3.840 409,499 +0.01(+0.26%)
Mar 29, 2012 3.830 3.860 3.790 3.830 99,657 -0.02(-0.52%)
Mar 28, 2012 3.950 3.950 3.840 3.850 370,899 -0.21(-5.17%)
Mar 27, 2012 4.080 4.100 4.030 4.060 139,901 +0.00(+0.00%)
Mar 26, 2012 4.060 4.110 4.050 4.060 195,139 +0.11(+2.78%)
Mar 23, 2012 3.870 3.970 3.850 3.950 116,768 +0.11(+2.86%)
Mar 22, 2012 3.790 3.910 3.790 3.840 239,912 -0.09(-2.29%)
Mar 21, 2012 3.930 3.970 3.910 3.930 268,461 -0.03(-0.76%)
Mar 20, 2012 3.930 4.010 3.930 3.960 144,018 -0.10(-2.46%)
Mar 19, 2012 4.050 4.110 4.040 4.060 107,039 +0.05(+1.25%)
Mar 16, 2012 4.110 4.110 4.000 4.010 143,982 -0.14(-3.37%)
Mar 15, 2012 4.130 4.180 4.110 4.150 197,303 +0.13(+3.23%)
Mar 14, 2012 4.030 4.100 4.000 4.020 77,962 -0.22(-5.19%)
Mar 13, 2012 4.180 4.290 4.180 4.240 28,431 +0.12(+2.91%)
Mar 12, 2012 4.120 4.130 4.090 4.120 27,351 +0.01(+0.24%)
Mar 09, 2012 4.110 4.180 4.110 4.110 18,155 -0.10(-2.38%)
Mar 08, 2012 4.090 4.230 4.080 4.210 60,509 +0.24(+6.05%)
Mar 07, 2012 3.960 3.990 3.910 3.970 280,992 +0.09(+2.32%)
Mar 06, 2012 3.950 3.960 3.880 3.880 811,774 -0.32(-7.62%)
Mar 05, 2012 4.200 4.210 4.170 4.200 48,982 -0.01(-0.24%)
Mar 02, 2012 4.250 4.270 4.200 4.210 232,990 -0.04(-0.94%)
Mar 01, 2012 4.270 4.290 4.240 4.250 47,249 +0.00(+0.00%)
Feb 29, 2012 4.330 4.360 4.240 4.250 73,922 +0.01(+0.24%)
Feb 28, 2012 4.230 4.290 4.190 4.240 78,861 +0.01(+0.24%)
Feb 27, 2012 4.170 4.310 4.150 4.230 44,810 -0.09(-2.08%)
Feb 24, 2012 4.240 4.330 4.240 4.320 78,480 +0.24(+5.88%)
Feb 23, 2012 4.030 4.110 3.910 4.080 47,100 +0.10(+2.51%)
Feb 22, 2012 4.000 4.020 3.970 3.980 42,886 -0.02(-0.50%)
Feb 21, 2012 4.050 4.090 4.000 4.000 76,767 +0.05(+1.27%)
Feb 17, 2012 3.940 3.950 3.890 3.950 51,716 +0.10(+2.60%)
Feb 16, 2012 3.690 3.850 3.690 3.850 131,061 +0.02(+0.52%)
Feb 15, 2012 3.840 3.870 3.770 3.830 76,160 -0.02(-0.52%)
Feb 14, 2012 3.830 3.880 3.800 3.850 156,586 -0.09(-2.28%)
Feb 13, 2012 3.930 3.950 3.890 3.940 47,126 +0.09(+2.34%)
Feb 10, 2012 3.890 3.940 3.850 3.850 114,660 -0.16(-3.99%)
Feb 09, 2012 4.020 4.060 3.950 4.010 73,383 -0.06(-1.47%)
Feb 08, 2012 4.070 4.080 3.990 4.070 114,997 +0.09(+2.26%)
Feb 07, 2012 3.960 4.080 3.940 3.980 47,964 -0.05(-1.24%)
Feb 06, 2012 3.940 4.040 3.930 4.030 94,499 -0.07(-1.71%)
Feb 03, 2012 3.970 4.100 3.970 4.100 150,404 +0.17(+4.33%)
Feb 02, 2012 3.950 4.000 3.930 3.930 206,836 +0.08(+2.08%)
Feb 01, 2012 3.870 3.920 3.820 3.850 75,976 +0.04(+1.05%)
Jan 31, 2012 3.850 3.850 3.730 3.810 113,666 +0.16(+4.38%)
Jan 30, 2012 3.690 3.690 3.600 3.650 145,358 -0.18(-4.70%)
Jan 27, 2012 3.780 3.840 3.750 3.830 120,100 +0.00(+0.00%)
Jan 26, 2012 3.860 3.860 3.760 3.830 392,106 +0.15(+4.08%)
Jan 25, 2012 3.660 3.730 3.590 3.680 75,435 -0.02(-0.54%)
Jan 24, 2012 3.630 3.730 3.630 3.700 64,716 -0.10(-2.63%)
Jan 23, 2012 3.770 3.840 3.740 3.800 93,397 +0.16(+4.40%)
Jan 20, 2012 3.570 3.650 3.570 3.640 218,425 +0.02(+0.55%)
Jan 19, 2012 3.580 3.620 3.520 3.620 90,494 +0.48(+15.29%)
Jan 18, 2012 3.110 3.230 3.100 3.140 167,500 +0.04(+1.29%)
Jan 17, 2012 3.050 3.130 3.050 3.100 170,550 +0.05(+1.64%)
Jan 13, 2012 3.010 3.050 2.950 3.050 225,766 +0.02(+0.66%)
Jan 12, 2012 3.040 3.040 2.940 3.030 307,476 +0.02(+0.66%)
Jan 11, 2012 2.960 3.010 2.930 3.010 235,340 +0.07(+2.38%)
Jan 10, 2012 2.870 2.960 2.793 2.940 2,065,030 +0.08(+2.80%)
Jan 09, 2012 2.860 2.890 2.810 2.860 221,410 +0.01(+0.35%)
Jan 06, 2012 2.900 2.900 2.830 2.850 186,180 -0.11(-3.72%)
Jan 05, 2012 2.950 2.980 2.890 2.960 196,073 -0.14(-4.52%)
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.