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, 2021 4.990 4.990 4.940 4.940 110,477 -0.03(-0.60%)
Mar 30, 2021 4.910 4.980 4.890 4.970 183,296 +0.12(+2.58%)
Mar 29, 2021 4.800 4.880 4.800 4.845 141,498 +0.04(+0.73%)
Mar 26, 2021 4.772 4.810 4.760 4.810 99,300 +0.05(+1.05%)
Mar 25, 2021 4.710 4.760 4.690 4.760 152,683 +0.00(+0.00%)
Mar 24, 2021 4.770 4.800 4.740 4.760 131,940 -0.02(-0.42%)
Mar 23, 2021 4.790 4.820 4.750 4.780 94,219 +0.05(+1.06%)
Mar 22, 2021 4.730 4.760 4.700 4.730 64,545 -0.02(-0.42%)
Mar 19, 2021 4.838 4.838 4.740 4.750 159,800 -0.05(-1.04%)
Mar 18, 2021 4.835 4.890 4.800 4.800 48,768 -0.17(-3.42%)
Mar 17, 2021 4.985 5.000 4.920 4.970 175,097 -0.05(-1.00%)
Mar 16, 2021 5.015 5.050 4.980 5.020 273,754 -0.07(-1.38%)
Mar 15, 2021 5.030 5.090 5.030 5.090 88,622 -0.05(-0.97%)
Mar 12, 2021 5.130 5.140 5.080 5.140 78,800 -0.01(-0.19%)
Mar 11, 2021 5.150 5.190 5.102 5.150 89,805 +0.11(+2.18%)
Mar 10, 2021 5.050 5.090 5.030 5.040 214,314 -0.07(-1.37%)
Mar 09, 2021 5.110 5.140 4.975 5.110 183,355 -0.01(-0.20%)
Mar 08, 2021 5.020 5.130 5.010 5.120 190,438 -0.01(-0.19%)
Mar 05, 2021 5.135 5.140 5.040 5.130 230,900 -0.05(-0.97%)
Mar 04, 2021 5.300 5.300 5.120 5.180 91,168 -0.05(-0.96%)
Mar 03, 2021 5.205 5.300 5.190 5.230 82,764 +0.15(+2.95%)
Mar 02, 2021 5.045 5.120 5.040 5.080 124,949 +0.06(+1.20%)
Mar 01, 2021 5.010 5.070 4.990 5.020 166,858 +0.07(+1.41%)
Feb 26, 2021 5.000 5.000 4.930 4.950 172,600 -0.01(-0.20%)
Feb 25, 2021 5.120 5.120 4.960 4.960 173,309 -0.08(-1.59%)
Feb 24, 2021 5.000 5.040 4.930 5.040 143,877 +0.01(+0.20%)
Feb 23, 2021 5.030 5.040 4.980 5.030 178,432 +0.19(+3.93%)
Feb 22, 2021 4.860 4.890 4.840 4.840 203,793 -0.06(-1.22%)
Feb 19, 2021 4.960 4.960 4.900 4.900 85,500 -0.07(-1.41%)
Feb 18, 2021 5.046 5.046 4.910 4.970 93,293 +0.03(+0.61%)
Feb 17, 2021 4.970 4.990 4.920 4.940 93,765 -0.11(-2.18%)
Feb 16, 2021 5.070 5.080 5.040 5.050 83,685 -0.05(-0.98%)
Feb 12, 2021 5.125 5.160 5.040 5.100 168,800 -0.11(-2.02%)
Feb 11, 2021 5.145 5.270 5.120 5.205 113,225 +0.05(+1.07%)
Feb 10, 2021 5.250 5.250 5.120 5.150 102,485 -0.08(-1.53%)
Feb 09, 2021 5.260 5.270 5.190 5.230 106,319 -0.03(-0.57%)
Feb 08, 2021 5.380 5.380 5.250 5.260 85,822 +0.15(+2.94%)
Feb 05, 2021 5.380 5.380 5.100 5.110 72,300 -0.30(-5.55%)
Feb 04, 2021 5.390 5.440 5.375 5.410 80,817 -0.04(-0.73%)
Feb 03, 2021 5.470 5.510 5.390 5.450 62,873 -0.15(-2.68%)
Feb 02, 2021 5.630 5.630 5.545 5.600 155,835 +0.07(+1.30%)
Feb 01, 2021 5.540 5.580 5.490 5.528 92,609 +0.12(+2.18%)
Jan 29, 2021 5.450 5.510 5.350 5.410 164,800 -0.02(-0.37%)
Jan 28, 2021 5.435 5.440 5.360 5.430 80,961 +0.19(+3.63%)
Jan 27, 2021 5.350 5.350 5.230 5.240 107,803 -0.27(-4.90%)
Jan 26, 2021 5.600 5.600 5.470 5.510 80,072 -0.04(-0.72%)
Jan 25, 2021 5.570 5.580 5.520 5.550 86,452 -0.21(-3.65%)
Jan 22, 2021 5.740 5.840 5.730 5.760 85,600 -0.12(-2.04%)
Jan 21, 2021 5.840 5.900 5.820 5.880 81,680 +0.00(+0.00%)
Jan 20, 2021 5.860 5.940 5.830 5.880 85,135 +0.05(+0.86%)
Jan 19, 2021 5.860 5.880 5.720 5.830 72,086 +0.45(+8.36%)
Jan 15, 2021 5.455 5.490 5.370 5.380 183,600 -0.26(-4.69%)
Jan 14, 2021 5.620 5.670 5.620 5.645 87,804 -0.01(-0.09%)
Jan 13, 2021 5.760 5.760 5.630 5.650 46,675 -0.10(-1.74%)
Jan 12, 2021 5.680 5.750 5.670 5.750 55,036 +0.07(+1.23%)
Jan 11, 2021 5.770 5.770 5.670 5.680 124,336 -0.18(-3.07%)
Jan 08, 2021 5.920 5.940 5.830 5.860 85,100 +0.05(+0.86%)
Jan 07, 2021 5.940 5.940 5.770 5.810 69,162 -0.15(-2.48%)
Jan 06, 2021 5.860 5.970 5.860 5.958 106,204 +0.12(+2.02%)
Jan 05, 2021 5.782 5.840 5.770 5.840 49,671 +0.02(+0.34%)
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.