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 )

1.946 +0.005 (+0.28%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 20, 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 30, 2021 4.085 4.140 4.050 4.085 186,993 -0.08(-2.04%)
Jul 29, 2021 4.242 4.242 4.130 4.170 235,825 -0.13(-3.02%)
Jul 28, 2021 4.300 4.300 4.240 4.300 362,523 +0.02(+0.47%)
Jul 27, 2021 4.240 4.300 4.240 4.280 242,281 -0.02(-0.47%)
Jul 26, 2021 4.300 4.320 4.250 4.300 367,571 -0.01(-0.23%)
Jul 23, 2021 4.291 4.320 4.290 4.310 167,985 +0.07(+1.65%)
Jul 22, 2021 4.260 4.280 4.200 4.240 293,418 -0.05(-1.17%)
Jul 21, 2021 4.250 4.310 4.250 4.290 146,638 +0.08(+1.90%)
Jul 20, 2021 4.190 4.235 4.180 4.210 274,085 +0.14(+3.44%)
Jul 19, 2021 4.085 4.120 4.055 4.070 384,309 -0.08(-1.93%)
Jul 16, 2021 4.150 4.170 4.120 4.150 148,378 -0.05(-1.31%)
Jul 15, 2021 4.200 4.220 4.160 4.205 406,342 -0.01(-0.28%)
Jul 14, 2021 4.190 4.240 4.190 4.217 994,757 +0.06(+1.37%)
Jul 13, 2021 4.260 4.260 4.160 4.160 1,048,267 -0.23(-5.24%)
Jul 12, 2021 4.420 4.430 4.380 4.390 257,924 -0.05(-1.13%)
Jul 09, 2021 4.530 4.530 4.420 4.440 299,482 +0.02(+0.45%)
Jul 08, 2021 4.390 4.460 4.365 4.420 385,876 -0.04(-0.90%)
Jul 07, 2021 4.510 4.525 4.420 4.460 2,880,128 -0.25(-5.36%)
Jul 06, 2021 4.810 4.810 4.675 4.713 209,846 -0.34(-6.78%)
Jul 02, 2021 5.030 5.070 5.006 5.055 161,460 -0.00(-0.10%)
Jul 01, 2021 5.010 5.070 5.010 5.060 97,347 +0.04(+0.80%)
Jun 30, 2021 4.985 5.020 4.970 5.020 182,919 -0.04(-0.79%)
Jun 29, 2021 5.040 5.080 5.040 5.060 125,886 -0.08(-1.56%)
Jun 28, 2021 5.140 5.170 5.080 5.140 1,092,685 +0.01(+0.19%)
Jun 25, 2021 5.140 5.140 5.090 5.130 98,398 +0.05(+0.98%)
Jun 24, 2021 5.085 5.090 5.050 5.080 160,377 +0.04(+0.79%)
Jun 23, 2021 5.030 5.060 5.010 5.040 151,103 -0.02(-0.40%)
Jun 22, 2021 5.010 5.060 5.005 5.060 623,358 +0.00(+0.00%)
Jun 21, 2021 5.060 5.075 5.050 5.060 405,128 -0.05(-0.98%)
Jun 18, 2021 5.149 5.200 5.100 5.110 300,042 -0.03(-0.58%)
Jun 17, 2021 5.220 5.220 5.120 5.140 184,144 -0.21(-3.93%)
Jun 16, 2021 5.400 5.418 5.350 5.350 167,315 -0.18(-3.25%)
Jun 15, 2021 5.500 5.550 5.490 5.530 175,278 +0.06(+1.10%)
Jun 14, 2021 5.470 5.500 5.460 5.470 147,681 +0.02(+0.37%)
Jun 11, 2021 5.480 5.480 5.420 5.450 125,214 -0.03(-0.55%)
Jun 10, 2021 5.510 5.510 5.440 5.480 150,633 -0.03(-0.54%)
Jun 09, 2021 5.550 5.550 5.490 5.510 131,130 -0.02(-0.36%)
Jun 08, 2021 5.520 5.550 5.500 5.530 99,609 -0.01(-0.18%)
Jun 07, 2021 5.290 5.580 5.290 5.540 256,527 -0.01(-0.18%)
Jun 04, 2021 5.590 5.590 5.500 5.550 197,900 -0.01(-0.18%)
Jun 03, 2021 5.535 5.600 5.520 5.560 327,531 -0.06(-1.07%)
Jun 02, 2021 5.560 5.620 5.550 5.620 1,318,677 +0.11(+2.00%)
Jun 01, 2021 5.605 5.650 5.475 5.510 458,270 -0.06(-1.08%)
May 28, 2021 5.565 5.630 5.565 5.570 65,353 +0.02(+0.36%)
May 27, 2021 5.510 5.550 5.500 5.550 249,804 +0.09(+1.74%)
May 26, 2021 5.440 5.490 5.440 5.455 232,887 -0.04(-0.64%)
May 25, 2021 5.600 5.600 5.450 5.490 195,235 +0.03(+0.55%)
May 24, 2021 5.410 5.500 5.410 5.460 242,005 +0.02(+0.40%)
May 21, 2021 5.473 5.473 5.390 5.439 186,363 +0.12(+2.32%)
May 20, 2021 5.280 5.350 5.275 5.315 93,521 -0.04(-0.84%)
May 19, 2021 5.330 5.390 5.309 5.360 166,154 -0.08(-1.47%)
May 18, 2021 5.400 5.450 5.390 5.440 104,610 +0.11(+2.06%)
May 17, 2021 5.315 5.330 5.270 5.330 130,365 -0.03(-0.56%)
May 14, 2021 5.300 5.360 5.280 5.360 148,594 +0.19(+3.68%)
May 13, 2021 5.110 5.200 5.110 5.170 193,325 -0.03(-0.58%)
May 12, 2021 5.245 5.290 5.160 5.200 197,397 -0.30(-5.45%)
May 11, 2021 5.430 5.540 5.421 5.500 115,248 -0.12(-2.14%)
May 10, 2021 5.620 5.690 5.570 5.620 147,651 -0.03(-0.53%)
May 07, 2021 5.605 5.670 5.590 5.650 174,238 +0.11(+1.99%)
May 06, 2021 5.514 5.540 5.460 5.540 163,435 +0.06(+1.09%)
May 05, 2021 5.490 5.510 5.430 5.480 1,451,624 +0.17(+3.20%)
May 04, 2021 5.470 5.480 5.290 5.310 238,612 -0.16(-2.93%)
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.