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 (%)
Dec 31, 2012 3.990 4.050 3.930 3.990 112,063 +0.09(+2.31%)
Dec 28, 2012 3.920 3.960 3.900 3.900 37,007 -0.12(-2.99%)
Dec 27, 2012 3.960 4.020 3.960 4.020 22,362 +0.06(+1.52%)
Dec 26, 2012 3.830 4.010 3.830 3.960 133,609 +0.04(+1.02%)
Dec 24, 2012 3.950 4.000 3.910 3.920 96,555 -0.05(-1.26%)
Dec 21, 2012 3.930 3.970 3.930 3.970 171,031 -0.08(-1.98%)
Dec 20, 2012 4.050 4.110 4.050 4.050 221,399 +0.03(+0.75%)
Dec 19, 2012 4.050 4.090 4.020 4.020 165,666 +0.03(+0.75%)
Dec 18, 2012 3.950 4.030 3.950 3.990 122,019 +0.05(+1.27%)
Dec 17, 2012 3.910 3.960 3.910 3.940 162,823 +0.04(+1.03%)
Dec 14, 2012 3.930 3.950 3.890 3.900 189,395 +0.07(+1.83%)
Dec 13, 2012 3.840 3.913 3.830 3.830 212,153 -0.03(-0.78%)
Dec 12, 2012 3.870 3.940 3.860 3.860 150,460 -0.05(-1.28%)
Dec 11, 2012 3.840 3.910 3.840 3.910 192,183 +0.14(+3.71%)
Dec 10, 2012 3.770 3.820 3.770 3.770 148,086 -0.03(-0.79%)
Dec 07, 2012 3.740 3.810 3.740 3.800 31,347 +0.01(+0.26%)
Dec 06, 2012 3.800 3.810 3.780 3.790 43,688 -0.01(-0.26%)
Dec 05, 2012 3.740 3.820 3.740 3.800 97,309 +0.15(+4.11%)
Dec 04, 2012 3.650 3.670 3.640 3.650 51,303 +0.07(+1.96%)
Nov 30, 2012 3.600 3.610 3.570 3.580 94,114 -0.06(-1.65%)
Nov 29, 2012 3.620 3.670 3.620 3.640 67,234 +0.09(+2.54%)
Nov 28, 2012 3.490 3.550 3.480 3.550 57,682 +0.09(+2.60%)
Nov 27, 2012 3.460 3.490 3.460 3.460 93,008 -0.02(-0.57%)
Nov 26, 2012 3.480 3.510 3.460 3.480 108,615 -0.04(-1.14%)
Nov 24, 2012 3.490 3.520 3.490 3.520 63,045 +0.00(+0.00%)
Nov 23, 2012 3.490 3.520 3.490 3.520 63,045 +0.15(+4.45%)
Nov 21, 2012 3.370 3.390 3.360 3.370 67,571 -0.01(-0.30%)
Nov 20, 2012 3.345 3.380 3.320 3.380 31,111 +0.00(+0.00%)
Nov 19, 2012 3.360 3.400 3.350 3.380 61,550 +0.09(+2.74%)
Nov 16, 2012 3.310 3.320 3.250 3.290 123,908 -0.05(-1.50%)
Nov 15, 2012 3.380 3.395 3.340 3.340 92,805 -0.04(-1.18%)
Nov 14, 2012 3.460 3.467 3.380 3.380 81,075 -0.07(-2.03%)
Nov 13, 2012 3.410 3.485 3.410 3.450 48,877 -0.01(-0.29%)
Nov 12, 2012 3.490 3.520 3.440 3.460 37,995 -0.08(-2.26%)
Nov 09, 2012 3.520 3.590 3.520 3.540 62,925 -0.03(-0.84%)
Nov 08, 2012 3.590 3.610 3.570 3.570 44,873 +0.02(+0.56%)
Nov 07, 2012 3.630 3.640 3.520 3.550 63,395 +0.08(+2.31%)
Nov 06, 2012 3.440 3.510 3.400 3.470 53,610 +0.07(+2.06%)
Nov 05, 2012 3.410 3.420 3.390 3.400 84,320 +0.00(+0.00%)
Nov 02, 2012 3.428 3.440 3.390 3.400 91,742 -0.04(-1.16%)
Nov 01, 2012 3.425 3.580 3.390 3.440 79,105 +0.05(+1.47%)
Oct 31, 2012 3.310 3.410 3.310 3.390 96,184 +0.02(+0.59%)
Oct 26, 2012 3.370 3.370 3.370 0 +0.02(+0.60%)
Oct 25, 2012 3.400 3.410 3.350 3.350 128,400 -0.04(-1.18%)
Oct 24, 2012 3.400 3.415 3.390 3.390 38,880 +0.05(+1.50%)
Oct 23, 2012 3.380 3.380 3.310 3.340 60,234 -0.15(-4.30%)
Oct 19, 2012 3.550 3.555 3.470 3.490 79,620 -0.16(-4.38%)
Oct 18, 2012 3.630 3.672 3.620 3.650 87,021 +0.01(+0.27%)
Oct 17, 2012 3.620 3.650 3.610 3.640 25,538 +0.12(+3.41%)
Oct 16, 2012 3.500 3.550 3.500 3.520 40,960 +0.00(+0.00%)
Oct 15, 2012 3.545 3.550 3.490 3.520 68,587 +0.07(+2.03%)
Oct 12, 2012 3.470 3.490 3.420 3.450 88,871 +0.02(+0.58%)
Oct 11, 2012 3.470 3.510 3.430 3.430 41,814 -0.03(-0.87%)
Oct 10, 2012 3.440 3.480 3.420 3.460 49,231 +0.02(+0.58%)
Oct 09, 2012 3.490 3.500 3.430 3.440 54,342 -0.03(-0.86%)
Oct 08, 2012 3.490 3.530 3.450 3.470 280,868 -0.07(-1.98%)
Oct 06, 2012 3.520 3.570 3.520 3.540 69,294 +0.00(+0.00%)
Oct 05, 2012 3.520 3.570 3.520 3.540 69,294 +0.12(+3.51%)
Oct 04, 2012 3.420 3.450 3.390 3.420 43,848 +0.04(+1.18%)
Oct 03, 2012 3.430 3.440 3.370 3.380 76,497 -0.04(-1.17%)
Oct 02, 2012 3.400 3.450 3.400 3.420 2,019,275 -0.13(-3.66%)
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.