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 )

2.200 -0.040 (-1.79%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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, 2014 3.355 3.390 3.350 3.370 12,666 +0.00(+0.00%)
Sep 29, 2014 3.360 3.370 3.360 3.370 6,484 -0.01(-0.30%)
Sep 26, 2014 3.420 3.420 3.380 3.380 5,611 -0.02(-0.65%)
Sep 25, 2014 3.430 3.430 3.400 3.402 34,550 -0.05(-1.39%)
Sep 24, 2014 3.417 3.450 3.410 3.450 23,619 -0.01(-0.43%)
Sep 23, 2014 3.500 3.500 3.460 3.465 38,601 -0.05(-1.42%)
Sep 22, 2014 3.505 3.530 3.500 3.515 21,165 -0.00(-0.14%)
Sep 19, 2014 3.520 3.520 3.500 3.520 7,174 -0.02(-0.56%)
Sep 18, 2014 3.510 3.540 3.510 3.540 7,097 +0.00(+0.14%)
Sep 17, 2014 3.550 3.550 3.520 3.535 31,194 -0.00(-0.14%)
Sep 16, 2014 3.480 3.540 3.480 3.540 21,720 +0.03(+0.85%)
Sep 15, 2014 3.510 3.512 3.500 3.510 10,361 -0.02(-0.43%)
Sep 12, 2014 3.525 3.530 3.520 3.525 2,637 -0.02(-0.42%)
Sep 11, 2014 3.530 3.570 3.490 3.540 13,193 +0.05(+1.43%)
Sep 10, 2014 3.490 3.500 3.480 3.490 33,523 +0.01(+0.14%)
Sep 09, 2014 3.476 3.490 3.470 3.485 42,478 +0.02(+0.58%)
Sep 08, 2014 3.460 3.490 3.440 3.465 21,915 -0.03(-0.86%)
Sep 05, 2014 3.500 3.500 3.495 11,336 -0.00(-0.14%)
Sep 04, 2014 3.496 3.520 3.480 3.500 22,333 -0.04(-1.13%)
Sep 03, 2014 3.540 3.540 3.510 3.540 13,344 +0.02(+0.51%)
Sep 02, 2014 3.490 3.570 3.490 3.522 15,682 +0.02(+0.63%)
Aug 29, 2014 3.500 3.500 3.500 0 +0.00(+0.14%)
Aug 28, 2014 3.490 3.500 3.480 3.495 19,767 -0.04(-1.27%)
Aug 27, 2014 3.550 3.554 3.530 3.540 11,564 +0.05(+1.43%)
Aug 26, 2014 3.470 3.500 3.470 3.490 46,231 +0.03(+0.87%)
Aug 25, 2014 3.450 3.480 3.450 3.460 19,808 +0.01(+0.29%)
Aug 22, 2014 3.465 3.500 3.440 3.450 37,540 -0.06(-1.71%)
Aug 21, 2014 3.490 3.520 3.490 3.510 24,083 +0.04(+1.30%)
Aug 20, 2014 3.450 3.503 3.450 3.465 15,872 -0.04(-1.28%)
Aug 19, 2014 3.490 3.510 3.490 3.510 26,214 -0.01(-0.28%)
Aug 18, 2014 3.520 3.530 3.510 3.520 29,212 +0.03(+0.86%)
Aug 15, 2014 3.490 3.500 3.460 3.490 9,227 -0.03(-0.85%)
Aug 14, 2014 3.510 3.530 3.500 3.520 25,676 +0.03(+0.86%)
Aug 13, 2014 3.500 3.510 3.490 3.490 20,198 +0.02(+0.58%)
Aug 12, 2014 3.450 3.460 3.440 3.470 43,116 -0.02(-0.57%)
Aug 11, 2014 3.500 3.500 3.460 3.490 35,093 +0.04(+1.16%)
Aug 08, 2014 3.420 3.440 3.420 3.450 34,028 +0.03(+0.88%)
Aug 07, 2014 3.430 3.450 3.380 3.420 79,754 -0.05(-1.44%)
Aug 06, 2014 3.440 3.480 3.440 3.470 33,913 -0.04(-1.14%)
Aug 05, 2014 3.530 3.540 3.500 3.510 14,642 -0.05(-1.40%)
Aug 04, 2014 3.530 3.560 3.520 3.560 58,237 -0.01(-0.28%)
Aug 01, 2014 3.536 3.570 3.520 3.570 13,809 +0.03(+0.85%)
Jul 31, 2014 3.544 3.544 3.520 3.540 33,332 -0.08(-2.10%)
Jul 30, 2014 3.630 3.630 3.610 3.616 17,875 -0.01(-0.39%)
Jul 29, 2014 3.650 3.650 3.620 3.630 11,246 +0.01(+0.41%)
Jul 28, 2014 3.600 3.620 3.600 3.615 27,180 +0.02(+0.42%)
Jul 25, 2014 3.610 3.640 3.590 3.600 16,280 -0.05(-1.37%)
Jul 24, 2014 3.640 3.680 3.640 3.650 33,517 +0.04(+1.11%)
Jul 23, 2014 3.650 3.660 3.610 3.610 21,124 -0.03(-0.82%)
Jul 22, 2014 3.620 3.650 3.620 3.640 41,584 -0.04(-1.09%)
Jul 21, 2014 3.622 3.680 3.620 3.680 22,628 -0.00(-0.14%)
Jul 18, 2014 3.680 3.700 3.676 3.685 73,015 +0.06(+1.52%)
Jul 17, 2014 3.640 3.650 3.620 3.630 38,008 +0.00(+0.00%)
Jul 16, 2014 3.651 3.670 3.620 3.630 56,833 +0.08(+2.25%)
Jul 15, 2014 3.560 3.590 3.540 3.550 48,763 -0.05(-1.39%)
Jul 14, 2014 3.591 3.600 3.570 3.600 34,043 +0.04(+1.12%)
Jul 11, 2014 3.531 3.579 3.520 3.560 97,481 +0.11(+3.19%)
Jul 10, 2014 3.400 3.460 3.400 3.450 126,911 +0.04(+1.17%)
Jul 09, 2014 3.410 3.430 3.410 3.410 71,068 -0.03(-1.02%)
Jul 08, 2014 3.470 3.470 3.430 3.445 45,856 -0.05(-1.29%)
Jul 07, 2014 3.480 3.500 3.480 3.490 14,807 +0.01(+0.29%)
Jul 03, 2014 3.480 3.480 3.480 0 -0.02(-0.57%)
Jul 02, 2014 3.500 3.515 3.481 3.500 298,865 -0.03(-0.85%)
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.