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 )

1.820 +0.050 (+2.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jul 29, 2011 5.150 5.330 5.140 5.260 18,042 -0.06(-1.13%)
Jul 28, 2011 5.220 5.320 5.200 5.320 11,558 -0.13(-2.39%)
Jul 27, 2011 5.400 5.450 5.320 5.450 14,965 -0.11(-1.98%)
Jul 26, 2011 5.510 5.670 5.500 5.560 13,040 -0.01(-0.18%)
Jul 25, 2011 5.610 5.690 5.560 5.570 12,767 -0.10(-1.76%)
Jul 22, 2011 5.570 5.670 5.570 5.670 17,080 +0.11(+1.98%)
Jul 21, 2011 5.550 5.650 5.540 5.560 30,831 +0.02(+0.36%)
Jul 20, 2011 5.410 5.540 5.410 5.540 8,963 +0.09(+1.65%)
Jul 19, 2011 5.320 5.450 5.320 5.450 12,904 +0.14(+2.64%)
Jul 18, 2011 5.400 5.400 5.300 5.310 21,984 -0.30(-5.35%)
Jul 15, 2011 5.550 5.700 5.530 5.610 9,772 +0.06(+1.08%)
Jul 14, 2011 5.750 5.750 5.550 5.550 14,836 -0.19(-3.31%)
Jul 13, 2011 5.600 5.790 5.600 5.740 17,362 +0.15(+2.68%)
Jul 12, 2011 5.510 5.650 5.480 5.590 25,110 -0.08(-1.41%)
Jul 11, 2011 5.600 5.680 5.550 5.670 6,822 -0.21(-3.57%)
Jul 08, 2011 5.850 5.930 5.770 5.880 9,833 -0.13(-2.16%)
Jul 07, 2011 6.000 6.070 6.000 6.010 5,214 +0.04(+0.67%)
Jul 06, 2011 6.010 6.010 5.900 5.970 8,776 -0.04(-0.67%)
Jul 05, 2011 6.110 6.110 6.010 6.010 8,501 -0.06(-0.99%)
Jul 01, 2011 6.020 6.170 6.020 6.070 5,517 -0.13(-2.10%)
Jun 30, 2011 6.050 6.200 6.050 6.200 4,389 +0.13(+2.14%)
Jun 29, 2011 5.960 6.070 5.900 6.070 8,407 +0.20(+3.41%)
Jun 28, 2011 5.830 5.950 5.830 5.870 13,688 +0.19(+3.35%)
Jun 27, 2011 5.760 5.900 5.590 5.680 58,133 -0.08(-1.39%)
Jun 24, 2011 5.890 5.890 5.760 5.760 6,735 -0.04(-0.69%)
Jun 23, 2011 5.750 5.800 5.730 5.800 5,769 -0.12(-2.03%)
Jun 22, 2011 5.980 6.050 5.920 5.920 5,349 -0.13(-2.15%)
Jun 21, 2011 6.000 6.090 5.990 6.050 10,675 +0.16(+2.72%)
Jun 20, 2011 5.920 5.920 5.890 5.890 24,014 -0.03(-0.51%)
Jun 17, 2011 5.960 6.000 5.920 5.920 7,333 -0.01(-0.17%)
Jun 16, 2011 5.800 5.930 5.760 5.930 20,363 -0.02(-0.34%)
Jun 15, 2011 6.020 6.040 5.950 5.950 18,794 -0.20(-3.25%)
Jun 14, 2011 6.040 6.170 6.040 6.150 11,333 +0.19(+3.19%)
Jun 13, 2011 5.900 6.000 5.900 5.960 15,945 +0.02(+0.34%)
Jun 10, 2011 5.950 6.030 5.800 5.940 11,117 -0.19(-3.10%)
Jun 09, 2011 5.990 6.130 5.990 6.130 47,842 +0.13(+2.17%)
Jun 08, 2011 6.000 6.030 5.910 6.000 50,435 -0.14(-2.28%)
Jun 07, 2011 6.100 6.170 6.060 6.140 8,292 +0.11(+1.82%)
Jun 06, 2011 5.960 6.030 5.930 6.030 5,794 +0.03(+0.50%)
Jun 03, 2011 5.920 6.080 5.920 6.000 4,571 +0.22(+3.81%)
May 24, 2011 5.800 5.850 5.740 5.780 24,949 -0.07(-1.20%)
May 23, 2011 5.850 5.850 5.750 5.850 11,741 -0.08(-1.35%)
May 20, 2011 5.990 5.990 5.870 5.930 5,473 -0.13(-2.15%)
May 19, 2011 6.020 6.080 5.970 6.060 16,661 +0.13(+2.19%)
May 18, 2011 5.880 5.980 5.880 5.930 21,665 +0.11(+1.89%)
May 17, 2011 5.880 5.950 5.800 5.820 10,831 -0.16(-2.68%)
May 16, 2011 5.820 6.040 5.820 5.980 27,463 +0.07(+1.18%)
May 13, 2011 5.900 5.910 5.790 5.910 9,423 -0.11(-1.83%)
May 12, 2011 5.900 6.020 5.870 6.020 730,579 -0.02(-0.33%)
May 11, 2011 6.070 6.070 5.900 6.040 14,514 -0.01(-0.17%)
May 10, 2011 6.000 6.140 6.000 6.050 34,107 +0.01(+0.17%)
May 09, 2011 5.900 6.040 5.860 6.040 8,828 -0.02(-0.33%)
May 06, 2011 6.120 6.120 5.990 6.060 5,187 +0.02(+0.33%)
May 05, 2011 6.100 6.200 6.040 6.040 30,965 -0.19(-3.05%)
May 04, 2011 6.410 6.410 6.230 6.230 5,415 -0.27(-4.15%)
May 03, 2011 6.420 6.500 6.370 6.500 9,490 +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.