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 (%)
Jul 31, 2020 5.680 5.680 5.470 5.490 68,700 -0.18(-3.22%)
Jul 30, 2020 5.620 5.680 5.570 5.673 53,327 +0.01(+0.22%)
Jul 29, 2020 5.660 5.700 5.640 5.660 47,087 -0.03(-0.53%)
Jul 28, 2020 5.673 5.710 5.650 5.690 38,184 +0.02(+0.35%)
Jul 27, 2020 5.680 5.730 5.660 5.670 41,123 +0.02(+0.35%)
Jul 24, 2020 5.710 5.710 5.650 5.650 58,600 -0.08(-1.40%)
Jul 23, 2020 5.685 5.780 5.685 5.730 28,033 +0.08(+1.42%)
Jul 22, 2020 5.660 5.700 5.640 5.650 41,594 -0.02(-0.35%)
Jul 21, 2020 5.640 5.690 5.590 5.670 43,220 +0.05(+0.98%)
Jul 20, 2020 5.600 5.650 5.590 5.615 43,742 +0.04(+0.81%)
Jul 17, 2020 5.555 5.600 5.555 5.570 161,200 -0.00(-0.07%)
Jul 16, 2020 5.510 5.610 5.480 5.574 105,032 +0.26(+4.97%)
Jul 15, 2020 5.330 5.393 5.300 5.310 76,794 +0.18(+3.51%)
Jul 14, 2020 5.000 5.160 5.000 5.130 43,866 +0.18(+3.74%)
Jul 13, 2020 4.940 5.030 4.940 4.945 54,058 +0.03(+0.51%)
Jul 10, 2020 4.880 4.970 4.870 4.920 55,200 +0.21(+4.46%)
Jul 09, 2020 4.810 4.810 4.680 4.710 40,168 -0.12(-2.48%)
Jul 08, 2020 4.780 4.840 4.780 4.830 123,730 +0.12(+2.55%)
Jul 07, 2020 4.800 4.800 4.710 4.710 58,100 -0.01(-0.21%)
Jul 06, 2020 4.730 4.770 4.720 4.720 40,915 +0.08(+1.61%)
Jul 02, 2020 4.560 4.670 4.560 4.645 64,400 +0.12(+2.77%)
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.