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 )

1.930 -0.020 (-1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Apr 30, 2020 4.060 4.090 3.998 4.040 196,575 -0.08(-1.94%)
Apr 29, 2020 4.110 4.160 4.105 4.120 70,546 +0.07(+1.73%)
Apr 28, 2020 4.100 4.140 4.040 4.050 128,519 -0.07(-1.70%)
Apr 27, 2020 4.120 4.170 4.080 4.120 211,952 -0.03(-0.72%)
Apr 24, 2020 4.080 4.170 4.080 4.150 73,800 +0.06(+1.47%)
Apr 23, 2020 4.210 4.270 4.090 4.090 193,619 -0.15(-3.42%)
Apr 22, 2020 4.270 4.280 4.190 4.235 111,808 -0.04(-1.05%)
Apr 21, 2020 4.220 4.370 4.200 4.280 300,475 -0.00(-0.12%)
Apr 20, 2020 4.270 4.330 4.270 4.285 218,896 -0.00(-0.12%)
Apr 17, 2020 4.275 4.300 4.190 4.290 166,400 +0.31(+7.79%)
Apr 16, 2020 4.020 4.050 3.970 3.980 222,664 -0.01(-0.25%)
Apr 15, 2020 4.027 4.040 3.940 3.990 162,860 -0.23(-5.45%)
Apr 14, 2020 4.240 4.289 4.170 4.220 229,879 +0.00(+0.00%)
Apr 13, 2020 4.215 4.290 4.110 4.220 159,833 -0.01(-0.24%)
Apr 09, 2020 4.250 4.260 4.180 4.230 273,300 -0.00(-0.12%)
Apr 08, 2020 4.228 4.260 4.170 4.235 526,254 +0.00(+0.12%)
Apr 07, 2020 4.170 4.280 4.117 4.230 344,240 +0.23(+5.62%)
Apr 06, 2020 3.940 4.030 3.940 4.005 486,366 +0.11(+2.96%)
Apr 03, 2020 3.885 4.220 3.820 3.890 314,900 -0.08(-2.14%)
Apr 02, 2020 3.985 4.030 3.900 3.975 154,641 +0.00(+0.13%)
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.