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 (%)
Aug 31, 2011 4.520 4.690 4.520 4.690 37,701 +0.20(+4.45%)
Aug 30, 2011 4.380 4.500 4.380 4.490 28,279 -0.04(-0.88%)
Aug 29, 2011 4.410 4.530 4.410 4.530 60,395 +0.18(+4.14%)
Aug 26, 2011 4.220 4.350 4.180 4.350 48,448 -0.02(-0.46%)
Aug 25, 2011 4.410 4.420 4.240 4.370 36,878 -0.06(-1.35%)
Aug 24, 2011 4.380 4.490 4.320 4.430 127,993 +0.02(+0.45%)
Aug 23, 2011 4.200 4.410 4.190 4.410 69,243 +0.27(+6.52%)
Aug 22, 2011 4.320 4.596 4.140 4.140 1,011,150 -0.06(-1.43%)
Aug 19, 2011 4.150 4.370 4.150 4.200 5,189,050 -0.05(-1.18%)
Aug 18, 2011 4.300 4.330 4.190 4.250 21,594 -0.33(-7.21%)
Aug 17, 2011 4.600 4.680 4.580 4.580 6,838 +0.00(+0.00%)
Aug 16, 2011 4.560 4.700 4.510 4.580 1,031,766 -0.18(-3.78%)
Aug 15, 2011 4.610 4.760 4.610 4.760 16,772 +0.22(+4.85%)
Aug 12, 2011 4.580 4.750 4.540 4.540 11,373 +0.10(+2.25%)
Aug 11, 2011 4.200 4.550 4.200 4.440 284,518 -0.01(-0.22%)
Aug 10, 2011 4.440 4.450 4.260 4.450 19,319 -0.30(-6.32%)
Aug 09, 2011 4.550 4.770 4.340 4.750 36,068 +0.34(+7.71%)
Aug 08, 2011 4.460 4.560 4.220 4.410 53,894 -0.29(-6.17%)
Aug 05, 2011 4.780 4.850 4.530 4.700 49,351 +0.16(+3.52%)
Aug 04, 2011 4.590 4.600 4.420 4.540 52,023 -0.34(-6.97%)
Aug 03, 2011 4.930 4.930 4.710 4.880 26,787 -0.03(-0.61%)
Aug 02, 2011 4.850 4.960 4.770 4.910 21,611 -0.06(-1.21%)
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.