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 31, 2014 2.700 2.705 2.670 2.670 62,054 +0.06(+2.50%)
Mar 28, 2014 2.600 2.620 2.565 2.605 0 +0.02(+0.58%)
Mar 27, 2014 2.575 2.610 2.570 2.590 70,011 -0.13(-4.78%)
Mar 26, 2014 2.770 2.770 2.720 2.720 68,006 -0.05(-1.81%)
Mar 25, 2014 2.770 2.770 2.722 2.770 344,348 +0.01(+0.36%)
Mar 24, 2014 2.790 2.790 2.720 2.760 492,194 +0.06(+2.22%)
Mar 21, 2014 2.685 2.740 2.680 2.700 0 +0.06(+2.08%)
Mar 20, 2014 2.645 2.660 2.630 2.645 121,029 -0.00(-0.19%)
Mar 19, 2014 2.680 2.680 2.610 2.650 121,156 -0.01(-0.38%)
Mar 18, 2014 2.650 2.680 2.620 2.660 120,329 +0.07(+2.70%)
Mar 17, 2014 2.600 2.605 2.580 2.590 90,136 +0.02(+0.91%)
Mar 14, 2014 2.570 2.590 2.550 2.567 0 -0.01(-0.52%)
Mar 13, 2014 2.660 2.660 2.570 2.580 84,984 -0.09(-3.37%)
Mar 12, 2014 2.680 2.710 2.650 2.670 435,987 +0.05(+1.91%)
Mar 11, 2014 2.620 2.640 2.620 2.620 190,367 -0.03(-1.13%)
Mar 10, 2014 2.660 2.670 2.620 2.650 62,984 +0.00(+0.00%)
Mar 07, 2014 2.690 2.690 2.620 2.650 0 +0.03(+1.15%)
Mar 06, 2014 2.640 2.640 2.580 2.620 1,375,264 +0.08(+3.15%)
Mar 05, 2014 2.570 2.570 2.540 2.540 69,150 -0.02(-0.78%)
Mar 04, 2014 2.570 2.580 2.540 2.560 525,952 +0.02(+0.79%)
Mar 03, 2014 2.560 2.580 2.530 2.540 306,994 -0.10(-3.66%)
Feb 28, 2014 2.650 2.650 2.620 2.637 441,261 +0.04(+1.41%)
Feb 27, 2014 2.590 2.610 2.580 2.600 86,140 +0.00(+0.00%)
Feb 26, 2014 2.610 2.647 2.580 2.600 621,743 -0.04(-1.70%)
Feb 25, 2014 2.650 2.660 2.630 2.645 76,719 -0.00(-0.19%)
Feb 24, 2014 2.640 2.670 2.640 2.650 52,581 +0.01(+0.38%)
Feb 21, 2014 2.660 2.680 2.600 2.640 0 +0.01(+0.38%)
Feb 20, 2014 2.630 2.640 2.570 2.630 192,810 +0.04(+1.54%)
Feb 19, 2014 2.655 2.660 2.580 2.590 476,128 -0.12(-4.43%)
Feb 18, 2014 2.730 2.740 2.710 2.710 120,330 -0.12(-4.24%)
Feb 14, 2014 2.830 2.830 2.830 0 +0.01(+0.35%)
Feb 13, 2014 2.805 2.830 2.770 2.820 171,793 -0.02(-0.70%)
Feb 12, 2014 2.850 2.880 2.840 2.840 57,340 -0.03(-1.05%)
Feb 11, 2014 2.860 2.880 2.850 2.870 96,022 +0.07(+2.50%)
Feb 10, 2014 2.830 2.830 2.790 2.800 85,178 -0.04(-1.41%)
Feb 07, 2014 2.810 2.840 2.790 2.840 0 +0.07(+2.53%)
Feb 06, 2014 2.800 2.820 2.730 2.770 1,028,821 +0.04(+1.47%)
Feb 05, 2014 2.720 2.730 2.700 2.730 171,361 -0.02(-0.55%)
Feb 04, 2014 2.745 2.750 2.720 2.745 116,832 +0.02(+0.73%)
Feb 03, 2014 2.800 2.820 2.720 2.725 276,892 -0.06(-2.19%)
Jan 31, 2014 2.720 2.820 2.700 2.786 0 +0.01(+0.40%)
Jan 30, 2014 2.800 2.800 2.750 2.775 136,523 -0.04(-1.60%)
Jan 29, 2014 2.860 2.860 2.820 2.820 134,951 -0.10(-3.42%)
Jan 28, 2014 2.930 2.950 2.910 2.920 2,532,084 -0.00(-0.17%)
Jan 27, 2014 2.930 2.950 2.874 2.925 2,315,915 +0.01(+0.52%)
Jan 24, 2014 2.950 2.950 2.890 2.910 0 -0.13(-4.28%)
Jan 23, 2014 3.080 3.080 3.000 3.040 1,711,861 -0.08(-2.56%)
Jan 22, 2014 3.160 3.160 3.110 3.120 333,689 -0.11(-3.41%)
Jan 21, 2014 3.240 3.240 3.180 3.230 346,582 -0.46(-12.47%)
Jan 17, 2014 3.690 3.690 3.690 0 -0.01(-0.27%)
Jan 16, 2014 3.690 3.700 3.660 3.700 164,033 -0.05(-1.25%)
Jan 15, 2014 3.760 3.750 3.707 3.747 203,800 -0.01(-0.35%)
Jan 14, 2014 3.725 3.760 3.690 3.760 92,356 +0.24(+6.97%)
Jan 13, 2014 3.500 3.540 3.490 3.515 489,569 +0.04(+1.30%)
Jan 10, 2014 3.440 3.470 3.430 3.470 161,447 +0.03(+0.87%)
Jan 09, 2014 3.460 3.460 3.428 3.440 265,524 -0.02(-0.58%)
Jan 08, 2014 3.460 3.470 3.420 3.460 278,391 -0.02(-0.57%)
Jan 07, 2014 3.460 3.480 3.440 3.480 216,829 -0.01(-0.29%)
Jan 06, 2014 3.490 3.490 3.460 3.490 94,603 -0.01(-0.29%)
Jan 03, 2014 3.470 3.510 3.470 3.500 0 -0.01(-0.28%)
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.