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 )

1.590 +0.011 (+0.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 4.020 4.070 4.000 4.030 48,580 -0.05(-1.23%)
Mar 27, 2013 4.050 4.120 4.050 4.080 71,314 -0.10(-2.39%)
Mar 26, 2013 4.220 4.230 4.180 4.180 96,043 +0.07(+1.70%)
Mar 25, 2013 4.300 4.300 4.100 4.110 56,279 -0.20(-4.64%)
Mar 22, 2013 4.270 4.310 4.250 4.310 36,138 +0.03(+0.70%)
Mar 21, 2013 4.280 4.320 4.260 4.280 50,801 -0.11(-2.51%)
Mar 20, 2013 4.370 4.390 4.350 4.390 64,517 +0.11(+2.57%)
Mar 19, 2013 4.360 4.390 4.250 4.280 132,377 -0.10(-2.28%)
Mar 18, 2013 4.350 4.460 4.350 4.380 75,855 -0.07(-1.57%)
Mar 15, 2013 4.500 4.514 4.430 4.450 80,116 -0.04(-0.89%)
Mar 14, 2013 4.470 4.530 4.470 4.490 28,671 +0.02(+0.45%)
Mar 13, 2013 4.480 4.480 4.440 4.470 38,304 -0.05(-1.11%)
Mar 12, 2013 4.520 4.570 4.510 4.520 104,581 -0.02(-0.44%)
Mar 11, 2013 4.500 4.540 4.480 4.540 66,575 -0.03(-0.66%)
Mar 08, 2013 4.530 4.600 4.520 4.570 141,042 +0.08(+1.78%)
Mar 07, 2013 4.510 4.520 4.480 4.490 59,544 +0.03(+0.67%)
Mar 06, 2013 4.490 4.490 4.430 4.460 37,509 +0.07(+1.59%)
Mar 05, 2013 4.400 4.440 4.380 4.390 53,867 +0.02(+0.46%)
Mar 04, 2013 4.300 4.370 4.290 4.370 86,975 +0.02(+0.55%)
Mar 01, 2013 4.290 4.370 4.280 4.346 77,412 -0.02(-0.55%)
Feb 28, 2013 4.350 4.420 4.330 4.370 291,351 +0.11(+2.58%)
Feb 27, 2013 4.160 4.280 4.160 4.260 57,929 +0.06(+1.43%)
Feb 26, 2013 4.190 4.214 4.160 4.200 82,724 -0.11(-2.55%)
Feb 22, 2013 4.342 4.342 4.260 4.310 41,544 -0.02(-0.46%)
Feb 21, 2013 4.280 4.330 4.260 4.330 97,413 -0.06(-1.37%)
Feb 20, 2013 4.480 4.480 4.390 4.390 66,807 -0.13(-2.88%)
Feb 19, 2013 4.520 4.540 4.480 4.520 152,527 +0.14(+3.20%)
Feb 15, 2013 4.420 4.460 4.380 4.380 57,121 -0.07(-1.57%)
Feb 14, 2013 4.380 4.460 4.380 4.450 39,176 +0.03(+0.68%)
Feb 13, 2013 4.370 4.470 4.370 4.420 79,889 +0.08(+1.84%)
Feb 12, 2013 4.270 4.380 4.270 4.340 60,943 +0.02(+0.46%)
Feb 11, 2013 4.280 4.330 4.270 4.320 110,109 +0.01(+0.23%)
Feb 08, 2013 4.230 4.320 4.230 4.310 72,985 +0.07(+1.65%)
Feb 07, 2013 4.320 4.326 4.240 4.240 38,870 -0.10(-2.30%)
Feb 06, 2013 4.350 4.350 4.300 4.340 53,751 -0.04(-0.91%)
Feb 04, 2013 4.450 4.460 4.380 4.380 38,008 -0.17(-3.74%)
Feb 01, 2013 4.450 4.550 4.450 4.550 41,653 +0.12(+2.71%)
Jan 31, 2013 4.360 4.440 4.360 4.430 620,822 -0.02(-0.45%)
Jan 30, 2013 4.420 4.460 4.400 4.450 66,904 -0.11(-2.41%)
Jan 29, 2013 4.500 4.570 4.500 4.560 55,565 +0.06(+1.33%)
Jan 28, 2013 4.420 4.500 4.420 4.500 105,976 +0.12(+2.74%)
Jan 25, 2013 4.310 4.380 4.310 4.380 59,453 +0.11(+2.58%)
Jan 24, 2013 4.260 4.310 4.230 4.270 111,127 +0.04(+0.95%)
Jan 23, 2013 4.250 4.280 4.228 4.230 72,404 -0.03(-0.70%)
Jan 22, 2013 4.270 4.280 4.230 4.260 79,829 +0.01(+0.24%)
Jan 18, 2013 4.230 4.250 4.190 4.250 44,363 -0.05(-1.16%)
Jan 17, 2013 4.250 4.300 4.190 4.300 58,699 +0.15(+3.61%)
Jan 16, 2013 4.170 4.200 4.130 4.150 119,815 -0.01(-0.24%)
Jan 15, 2013 4.170 4.190 4.150 4.160 144,198 -0.04(-0.95%)
Jan 14, 2013 4.190 4.210 4.150 4.200 170,833 -0.11(-2.55%)
Jan 12, 2013 4.190 4.320 4.190 4.310 557,077 +0.00(+0.00%)
Jan 11, 2013 4.190 4.320 4.190 4.310 557,077 +0.08(+1.89%)
Jan 10, 2013 4.150 4.240 4.150 4.230 1,540,995 +0.22(+5.49%)
Jan 09, 2013 3.930 4.010 3.930 4.010 479,962 +0.02(+0.50%)
Jan 08, 2013 4.020 4.030 3.950 3.990 53,761 -0.15(-3.62%)
Jan 07, 2013 4.098 4.150 4.090 4.140 52,860 +0.05(+1.22%)
Jan 04, 2013 4.020 4.110 4.020 4.090 70,987 +0.06(+1.49%)
Jan 03, 2013 4.020 4.080 4.020 4.030 86,290 -0.03(-0.74%)
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.