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 (%)
Sep 30, 2020 5.020 5.020 4.920 4.950 302,514 -0.05(-1.00%)
Sep 29, 2020 5.100 5.129 4.920 5.000 79,929 -0.09(-1.77%)
Sep 28, 2020 5.085 5.100 5.050 5.090 88,344 +0.12(+2.41%)
Sep 25, 2020 4.905 5.010 4.900 4.970 79,200 -0.01(-0.20%)
Sep 24, 2020 5.055 5.055 4.970 4.980 67,816 +0.02(+0.40%)
Sep 23, 2020 5.070 5.080 4.960 4.960 99,966 -0.16(-3.13%)
Sep 22, 2020 5.130 5.150 5.060 5.120 87,796 -0.13(-2.48%)
Sep 21, 2020 5.175 5.250 5.120 5.250 149,077 -0.10(-1.87%)
Sep 18, 2020 5.350 5.420 5.300 5.350 2,676,200 +0.01(+0.19%)
Sep 17, 2020 5.275 5.370 5.270 5.340 183,383 +0.00(+0.09%)
Sep 16, 2020 5.360 5.380 5.310 5.335 206,741 +0.00(+0.09%)
Sep 15, 2020 5.310 5.350 5.290 5.330 53,630 -0.08(-1.39%)
Sep 14, 2020 5.395 5.410 5.360 5.405 57,515 +0.00(+0.09%)
Sep 11, 2020 5.420 5.470 5.380 5.400 35,400 -0.08(-1.46%)
Sep 10, 2020 5.370 5.490 5.300 5.480 112,129 +0.03(+0.55%)
Sep 09, 2020 5.390 5.470 5.390 5.450 36,290 +0.05(+0.93%)
Sep 08, 2020 5.367 5.450 5.350 5.400 47,386 -0.17(-3.05%)
Sep 04, 2020 5.575 5.575 5.470 5.570 47,800 +0.08(+1.46%)
Sep 03, 2020 5.520 5.580 5.480 5.490 26,646 -0.10(-1.88%)
Sep 02, 2020 5.590 5.610 5.530 5.595 27,724 +0.04(+0.81%)
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.