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 )

1.770 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Jan 29, 2016 2.645 2.645 2.645 80 +0.02(+0.95%)
Jan 28, 2016 2.620 2.700 2.620 2.620 5,966 +0.04(+1.75%)
Jan 26, 2016 2.575 2.575 2.575 28 -0.12(-4.63%)
Jan 25, 2016 2.700 2.700 2.700 2.700 2,371 -0.04(-1.46%)
Jan 22, 2016 2.700 2.750 2.670 2.740 17,294 +0.00(+0.00%)
Jan 21, 2016 2.740 2.740 2.740 2.740 795 +0.06(+2.24%)
Jan 20, 2016 2.680 2.695 2.650 2.680 107,491 -0.06(-2.37%)
Jan 19, 2016 2.860 2.860 2.650 2.745 25,765 +0.12(+4.77%)
Jan 15, 2016 2.620 2.620 2.620 0 -0.34(-11.49%)
Jan 14, 2016 2.950 3.000 2.950 2.960 31,229 +0.06(+2.07%)
Jan 13, 2016 2.950 2.950 2.900 2.900 5,616 -0.07(-2.49%)
Jan 12, 2016 2.994 2.994 2.974 2.974 972 +0.01(+0.27%)
Jan 11, 2016 2.930 2.966 2.930 2.966 3,576 +0.06(+1.92%)
Jan 07, 2016 2.910 2.910 2.910 52 +0.00(+0.00%)
Jan 06, 2016 2.910 2.910 2.910 2.910 1,050 -0.03(-1.02%)
Jan 05, 2016 2.920 2.940 2.920 2.940 1,843 -0.01(-0.34%)
Jan 04, 2016 2.930 2.950 2.930 2.950 2,115 -0.04(-1.34%)
Dec 31, 2015 2.990 2.990 2.990 0 -0.03(-0.99%)
Dec 30, 2015 3.000 3.020 3.000 3.020 6,486 +0.00(+0.00%)
Dec 29, 2015 3.014 3.020 2.980 3.020 4,903 +0.02(+0.83%)
Dec 28, 2015 2.973 2.995 2.970 2.995 2,986 +0.06(+2.04%)
Dec 24, 2015 2.935 2.935 2.935 0 -0.02(-0.84%)
Dec 23, 2015 2.920 2.960 2.920 2.960 3,367 +0.03(+1.02%)
Dec 22, 2015 2.930 2.946 2.930 2.930 15,145 +0.01(+0.34%)
Dec 21, 2015 2.920 2.920 2.920 2.920 6,633 +0.00(+0.00%)
Dec 18, 2015 2.940 2.940 2.910 2.920 2,519 +0.03(+1.04%)
Dec 17, 2015 2.920 2.920 2.890 2.890 4,200 -0.05(-1.70%)
Dec 16, 2015 2.950 2.950 2.940 2.940 5,740 -0.00(-0.10%)
Dec 15, 2015 2.943 2.943 2.943 2.943 3,364 +0.01(+0.44%)
Dec 14, 2015 2.920 2.930 2.920 2.930 2,068 -0.04(-1.35%)
Dec 10, 2015 2.970 2.970 2.970 30 -0.09(-2.94%)
Dec 09, 2015 3.058 3.070 3.000 3.060 6,971 -0.03(-0.97%)
Dec 08, 2015 3.085 3.090 3.050 3.090 16,712 +0.11(+3.69%)
Dec 04, 2015 2.980 2.980 2.980 94 -0.04(-1.32%)
Dec 03, 2015 3.014 3.025 3.010 3.020 7,194 +0.03(+1.00%)
Dec 02, 2015 2.970 3.000 2.970 2.990 16,475 -0.07(-2.29%)
Dec 01, 2015 3.060 3.060 3.040 3.060 11,006 +0.03(+0.99%)
Nov 27, 2015 3.030 3.030 3.030 0 +0.01(+0.50%)
Nov 25, 2015 3.015 3.015 3.015 0 +0.00(+0.03%)
Nov 24, 2015 3.005 3.014 3.005 3.014 989 -0.01(-0.20%)
Nov 23, 2015 3.020 596 -0.03(-0.98%)
Nov 20, 2015 3.040 3.060 3.040 3.050 4,469 +0.00(+0.00%)
Nov 19, 2015 3.050 3.050 3.050 3.050 1,231 -0.03(-1.10%)
Nov 18, 2015 3.084 3.084 3.084 3.084 3,056 +0.02(+0.78%)
Nov 17, 2015 3.060 3.060 3.060 3.060 677 -0.05(-1.61%)
Nov 16, 2015 3.110 3.110 3.110 3.110 100 +0.04(+1.30%)
Nov 11, 2015 3.070 3.070 3.070 50 -0.01(-0.32%)
Nov 10, 2015 3.050 3.080 3.050 3.080 38,152 -0.04(-1.28%)
Nov 09, 2015 3.100 3.120 3.100 3.120 22,710 +0.06(+1.96%)
Nov 06, 2015 3.060 3.060 3.060 3.060 691 -0.05(-1.61%)
Nov 05, 2015 3.160 3.160 3.100 3.110 1,160 -0.39(-11.14%)
Nov 04, 2015 3.250 3.640 3.250 3.500 91,927 +0.28(+8.70%)
Nov 03, 2015 3.220 3.220 3.220 3.220 13,948 +0.00(+0.00%)
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.