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 )

1.820 +0.050 (+2.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2013 3.330 3.370 3.300 3.360 106,673 +0.02(+0.60%)
Jul 30, 2013 3.400 3.400 3.340 3.340 95,198 -0.03(-0.89%)
Jul 29, 2013 3.420 3.420 3.290 3.370 69,383 -0.01(-0.30%)
Jul 26, 2013 3.370 3.400 3.310 3.380 66,454 +0.00(+0.00%)
Jul 25, 2013 3.290 3.380 3.290 3.380 110,821 +0.00(+0.00%)
Jul 24, 2013 3.410 3.480 3.370 3.380 429,959 +0.01(+0.30%)
Jul 23, 2013 3.320 3.390 3.320 3.370 161,128 +0.03(+0.90%)
Jul 22, 2013 3.370 3.380 3.290 3.340 1,087,386 +0.05(+1.52%)
Jul 19, 2013 3.270 3.321 3.270 3.290 54,329 +0.04(+1.23%)
Jul 18, 2013 3.170 3.280 3.170 3.250 54,331 +0.05(+1.56%)
Jul 17, 2013 3.140 3.210 3.140 3.200 180,128 +0.01(+0.31%)
Jul 16, 2013 3.130 3.190 3.130 3.190 61,857 +0.02(+0.63%)
Jul 15, 2013 3.130 3.190 3.130 3.170 40,263 +0.01(+0.32%)
Jul 12, 2013 3.110 3.200 3.110 3.160 31,037 -0.09(-2.77%)
Jul 11, 2013 3.250 3.280 3.210 3.250 107,160 +0.06(+1.88%)
Jul 10, 2013 3.140 3.200 3.140 3.190 111,122 +0.03(+0.95%)
Jul 09, 2013 3.130 3.170 3.070 3.160 112,474 +0.09(+2.93%)
Jul 08, 2013 3.050 3.100 3.050 3.070 43,946 -0.05(-1.60%)
Jul 05, 2013 3.050 3.140 3.050 3.120 102,096 -0.05(-1.58%)
Jul 03, 2013 3.150 3.170 3.150 3.170 23,747 -0.01(-0.31%)
Jul 02, 2013 3.160 3.240 3.160 3.180 361,931 +0.03(+0.95%)
Jul 01, 2013 3.230 3.230 3.120 3.150 127,461 -0.06(-1.87%)
Jun 28, 2013 3.220 3.249 3.180 3.210 178,480 -0.11(-3.31%)
Jun 26, 2013 3.300 3.330 3.260 3.320 97,430 -0.03(-0.90%)
Jun 25, 2013 3.300 3.350 3.270 3.350 97,661 +0.12(+3.72%)
Jun 24, 2013 3.210 3.280 3.190 3.230 707,175 -0.04(-1.22%)
Jun 21, 2013 3.310 3.333 3.220 3.270 2,271,400 -0.07(-2.10%)
Jun 20, 2013 3.330 3.400 3.320 3.340 48,808 -0.07(-2.05%)
Jun 19, 2013 3.470 3.500 3.410 3.410 41,864 -0.11(-3.12%)
Jun 18, 2013 3.460 3.540 3.460 3.520 76,544 -0.03(-0.85%)
Jun 17, 2013 3.560 3.580 3.490 3.550 272,135 -0.01(-0.28%)
Jun 14, 2013 3.550 3.599 3.540 3.560 154,737 -0.13(-3.52%)
Jun 13, 2013 3.620 3.690 3.610 3.690 221,747 +0.05(+1.37%)
Jun 12, 2013 3.650 3.660 3.600 3.640 291,163 +0.03(+0.83%)
Jun 11, 2013 3.620 3.650 3.600 3.610 50,286 -0.06(-1.63%)
Jun 10, 2013 3.660 3.680 3.640 3.670 113,137 +0.03(+0.82%)
Jun 07, 2013 3.600 3.650 3.600 3.640 354,398 -0.01(-0.27%)
Jun 06, 2013 3.610 3.670 3.610 3.650 66,191 +0.06(+1.67%)
Jun 05, 2013 3.610 3.630 3.590 3.590 55,647 -0.09(-2.45%)
Jun 04, 2013 3.750 3.750 3.660 3.680 60,263 -0.08(-2.13%)
Jun 03, 2013 3.730 3.780 3.730 3.760 578,730 +0.06(+1.62%)
May 31, 2013 3.700 3.735 3.690 3.700 412,304 -0.06(-1.60%)
May 30, 2013 3.780 3.800 3.750 3.760 103,069 +0.02(+0.53%)
May 29, 2013 3.720 3.750 3.700 3.740 53,710 +0.04(+1.08%)
May 28, 2013 3.720 3.750 3.700 3.700 50,349 +0.01(+0.27%)
May 24, 2013 3.670 3.690 3.660 3.690 59,503 +0.05(+1.37%)
May 23, 2013 3.600 3.680 3.586 3.640 731,531 -0.05(-1.36%)
May 22, 2013 3.700 3.730 3.650 3.690 362,514 +0.01(+0.27%)
May 21, 2013 3.660 3.730 3.650 3.680 139,774 +0.08(+2.22%)
May 20, 2013 3.600 3.650 3.600 3.600 76,720 +0.10(+2.86%)
May 17, 2013 3.550 3.550 3.490 3.500 650,514 -0.09(-2.51%)
May 16, 2013 3.580 3.600 3.580 3.590 65,187 -0.06(-1.64%)
May 15, 2013 3.630 3.720 3.620 3.650 2,181,515 +0.07(+1.96%)
May 13, 2013 3.590 3.600 3.550 3.580 94,027 +0.04(+1.13%)
May 10, 2013 3.500 3.560 3.480 3.540 221,465 -0.03(-0.84%)
May 09, 2013 3.570 3.590 3.550 3.570 53,145 -0.07(-1.92%)
May 08, 2013 3.590 3.640 3.580 3.640 55,320 -0.06(-1.62%)
May 07, 2013 3.750 3.750 3.650 3.700 1,098,941 -0.45(-10.84%)
May 06, 2013 4.130 4.180 4.130 4.150 46,813 +0.04(+0.97%)
May 03, 2013 4.090 4.130 4.020 4.110 45,066 +0.09(+2.24%)
May 02, 2013 3.920 4.020 3.920 4.020 30,331 -0.03(-0.74%)
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.