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 )

1.948 +0.008 (+0.40%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 20, 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 (%)
Sep 28, 2012 3.510 3.510 3.440 3.440 52,852 -0.15(-4.18%)
Sep 27, 2012 3.550 3.590 3.510 3.590 60,815 +0.10(+2.87%)
Sep 26, 2012 3.550 3.550 3.490 3.490 61,295 -0.10(-2.79%)
Sep 25, 2012 3.650 3.670 3.590 3.590 113,674 -0.05(-1.37%)
Sep 24, 2012 3.620 3.662 3.610 3.640 125,841 -0.08(-2.15%)
Sep 21, 2012 3.770 3.780 3.720 3.720 60,156 -0.05(-1.33%)
Sep 20, 2012 3.730 3.770 3.700 3.770 53,684 -0.06(-1.57%)
Sep 19, 2012 3.820 3.850 3.806 3.830 51,865 +0.02(+0.52%)
Sep 18, 2012 3.850 3.880 3.800 3.810 42,043 -0.08(-2.06%)
Sep 17, 2012 3.880 3.930 3.850 3.890 49,882 -0.01(-0.26%)
Sep 14, 2012 3.920 3.950 3.870 3.900 129,727 +0.03(+0.78%)
Sep 13, 2012 3.760 3.870 3.740 3.870 82,899 +0.10(+2.65%)
Sep 12, 2012 3.820 3.830 3.770 3.770 96,584 +0.06(+1.62%)
Sep 11, 2012 3.670 3.740 3.670 3.710 94,755 +0.02(+0.54%)
Sep 10, 2012 3.710 3.730 3.680 3.690 59,680 -0.08(-2.12%)
Sep 07, 2012 3.750 3.780 3.750 3.770 130,627 +0.19(+5.31%)
Sep 06, 2012 3.450 3.630 3.450 3.580 188,721 +0.10(+2.87%)
Sep 05, 2012 3.470 3.520 3.470 3.480 83,260 +0.01(+0.29%)
Sep 04, 2012 3.500 3.520 3.460 3.470 379,213 -0.03(-0.86%)
Aug 31, 2012 3.500 3.520 3.460 3.500 161,157 +0.10(+2.94%)
Aug 30, 2012 3.420 3.456 3.370 3.400 112,572 -0.05(-1.45%)
Aug 29, 2012 3.450 3.490 3.430 3.450 39,837 -0.05(-1.43%)
Aug 27, 2012 3.510 3.540 3.500 3.500 99,666 -0.01(-0.28%)
Aug 24, 2012 3.460 3.530 3.460 3.510 81,381 +0.00(+0.00%)
Aug 23, 2012 3.510 3.530 3.500 3.510 67,909 -0.03(-0.85%)
Aug 22, 2012 3.520 3.590 3.510 3.540 68,559 -0.04(-1.14%)
Aug 21, 2012 3.560 3.640 3.560 3.581 131,923 +0.03(+0.87%)
Aug 20, 2012 3.480 3.550 3.480 3.550 60,501 +0.04(+1.14%)
Aug 17, 2012 3.510 3.540 3.490 3.510 34,334 +0.07(+2.03%)
Aug 16, 2012 3.410 3.460 3.400 3.440 92,777 +0.09(+2.69%)
Aug 15, 2012 3.320 3.380 3.320 3.350 42,182 -0.02(-0.59%)
Aug 14, 2012 3.390 3.450 3.370 3.370 55,992 +0.01(+0.30%)
Aug 13, 2012 3.350 3.390 3.340 3.360 91,881 -0.01(-0.30%)
Aug 11, 2012 3.350 3.390 3.340 3.370 63,032 +0.00(+0.00%)
Aug 10, 2012 3.350 3.390 3.340 3.370 63,032 -0.03(-0.88%)
Aug 09, 2012 3.370 3.420 3.370 3.400 95,929 -0.02(-0.58%)
Aug 08, 2012 3.400 3.460 3.400 3.420 38,027 -0.03(-0.87%)
Aug 07, 2012 3.390 3.450 3.390 3.450 340,814 +0.06(+1.77%)
Aug 06, 2012 3.370 3.430 3.370 3.390 81,724 +0.10(+3.04%)
Aug 03, 2012 3.280 3.340 3.280 3.290 238,989 +0.20(+6.47%)
Aug 02, 2012 3.110 3.160 3.070 3.090 74,928 -0.15(-4.63%)
Aug 01, 2012 3.210 3.270 3.210 3.240 143,362 +0.00(+0.00%)
Jul 31, 2012 3.300 3.300 3.170 3.240 884,673 +0.00(+0.00%)
Jul 30, 2012 3.160 3.280 3.150 3.240 2,540,371 +0.06(+1.89%)
Jul 27, 2012 3.130 3.290 3.130 3.180 856,099 +0.03(+0.95%)
Jul 26, 2012 3.140 3.180 3.130 3.150 139,936 +0.16(+5.35%)
Jul 25, 2012 3.030 3.034 2.940 2.990 126,328 +0.04(+1.36%)
Jul 24, 2012 3.010 3.010 2.910 2.950 132,066 -0.02(-0.67%)
Jul 23, 2012 2.946 2.980 2.930 2.970 47,854 -0.12(-3.88%)
Jul 20, 2012 3.100 3.120 3.090 3.090 48,120 -0.12(-3.74%)
Jul 19, 2012 3.210 3.230 3.200 3.210 180,635 +0.12(+3.88%)
Jul 18, 2012 3.060 3.140 3.060 3.090 82,631 +0.03(+0.98%)
Jul 17, 2012 3.040 3.060 2.970 3.060 151,268 +0.07(+2.34%)
Jul 16, 2012 2.970 3.030 2.950 2.990 173,135 +0.01(+0.34%)
Jul 14, 2012 2.910 3.010 2.910 2.980 112,544 +0.00(+0.00%)
Jul 13, 2012 2.910 3.010 2.910 2.980 112,544 +0.10(+3.47%)
Jul 12, 2012 2.900 2.940 2.850 2.880 72,732 -0.06(-2.04%)
Jul 11, 2012 2.920 2.940 2.900 2.940 26,348 -0.04(-1.34%)
Jul 10, 2012 3.040 3.040 2.980 2.980 109,393 -0.04(-1.19%)
Jul 09, 2012 2.960 3.020 2.930 3.016 23,060 +0.02(+0.53%)
Jul 06, 2012 3.010 3.050 2.980 3.000 366,028 -0.15(-4.76%)
Jul 05, 2012 3.190 3.190 3.100 3.150 1,261,443 -0.07(-2.17%)
Jul 03, 2012 3.160 3.270 3.160 3.220 46,792 +0.06(+1.83%)
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.