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, 2021 4.220 4.300 4.220 4.250 337,369 -0.03(-0.70%)
Aug 30, 2021 4.270 4.290 4.250 4.280 240,821 -0.03(-0.70%)
Aug 27, 2021 4.280 4.320 4.210 4.310 179,626 +0.04(+0.94%)
Aug 26, 2021 4.280 4.290 4.250 4.270 263,245 -0.05(-1.16%)
Aug 25, 2021 4.340 4.340 4.290 4.320 131,773 +0.04(+0.93%)
Aug 24, 2021 4.260 4.280 4.234 4.280 524,998 +0.05(+1.18%)
Aug 23, 2021 4.190 4.230 4.190 4.230 655,053 +0.12(+2.92%)
Aug 20, 2021 4.040 4.140 4.040 4.110 312,723 -0.11(-2.61%)
Aug 19, 2021 4.274 4.280 4.220 4.220 254,118 -0.03(-0.71%)
Aug 18, 2021 4.180 4.250 4.180 4.250 202,267 +0.02(+0.47%)
Aug 17, 2021 4.190 4.230 4.180 4.230 314,785 +0.05(+1.20%)
Aug 16, 2021 4.160 4.200 4.132 4.180 497,657 +0.04(+0.97%)
Aug 13, 2021 4.090 4.150 4.090 4.140 283,381 -0.03(-0.72%)
Aug 12, 2021 4.162 4.192 4.160 4.170 237,885 +0.05(+1.34%)
Aug 11, 2021 4.140 4.140 4.090 4.115 268,807 -0.08(-1.79%)
Aug 10, 2021 4.090 4.190 4.090 4.190 311,746 +0.12(+2.82%)
Aug 09, 2021 4.100 4.100 4.055 4.075 305,588 -0.04(-0.85%)
Aug 06, 2021 4.070 4.125 4.070 4.110 190,288 +0.03(+0.74%)
Aug 05, 2021 4.030 4.110 4.030 4.080 219,495 +0.02(+0.49%)
Aug 04, 2021 4.130 4.130 4.050 4.060 175,524 -0.04(-0.98%)
Aug 03, 2021 4.140 4.140 4.046 4.100 262,291 -0.03(-0.73%)
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.