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 )

1.750 -0.050 (-2.78%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 9, 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 (%)
Aug 29, 2016 2.630 2.630 2.630 10 +0.08(+3.34%)
Aug 26, 2016 2.590 2.590 2.545 2.545 6,100 -0.03(-1.17%)
Aug 25, 2016 2.575 2.575 2.575 2.575 1,037 -0.01(-0.58%)
Aug 24, 2016 2.610 2.610 2.580 2.590 1,287 -0.02(-0.77%)
Aug 23, 2016 2.610 2.610 2.610 2.610 276 +0.07(+2.76%)
Aug 22, 2016 2.540 2.540 2.540 2.540 152 +0.03(+1.20%)
Aug 19, 2016 2.500 2.510 2.500 2.510 2,114 -0.02(-0.79%)
Aug 18, 2016 2.550 2.550 2.530 2.530 935 +0.03(+1.20%)
Aug 16, 2016 2.500 2.500 2.500 0 -0.02(-0.79%)
Aug 15, 2016 2.500 2.520 2.500 2.520 2,100 +0.04(+1.52%)
Aug 12, 2016 2.460 2.500 2.460 2.482 435 +0.08(+3.43%)
Aug 09, 2016 2.400 2.400 2.400 0 +0.05(+2.35%)
Aug 05, 2016 2.345 2.345 2.345 16 +0.05(+1.96%)
Aug 04, 2016 2.300 2.300 2.300 2.300 617 +0.02(+0.88%)
Aug 03, 2016 2.313 2.313 2.280 2.280 1,091 -0.10(-4.20%)
Aug 01, 2016 2.380 2.380 2.380 0 -0.03(-1.24%)
Jul 29, 2016 2.420 2.430 2.410 2.410 730 +0.03(+1.26%)
Jul 28, 2016 2.390 2.390 2.380 2.380 6,200 -0.02(-0.63%)
Jul 27, 2016 2.380 2.395 2.380 2.395 289 +0.04(+1.91%)
Jul 26, 2016 2.340 2.356 2.340 2.350 1,611 -0.02(-0.84%)
Jul 25, 2016 2.370 2.370 2.370 2.370 240 +0.00(+0.00%)
Jul 22, 2016 2.360 2.380 2.360 2.370 9,147 +0.01(+0.42%)
Jul 21, 2016 2.400 2.400 2.360 2.360 1,144 -0.01(-0.42%)
Jul 20, 2016 2.370 2.370 2.350 2.370 14,599 +0.03(+1.28%)
Jul 19, 2016 2.340 2.340 2.340 2.340 331 -0.03(-1.27%)
Jul 18, 2016 2.370 2.380 2.350 2.370 7,988 -0.06(-2.47%)
Jul 14, 2016 2.430 2.430 2.430 4 +0.06(+2.32%)
Jul 13, 2016 2.380 2.380 2.360 2.375 2,311 +0.08(+3.26%)
Jul 12, 2016 2.330 2.340 2.300 2.300 43,015 +0.03(+1.32%)
Jul 11, 2016 2.260 2.270 2.260 2.270 4,395 +0.04(+1.79%)
Jul 08, 2016 2.230 2.230 2,660 +0.04(+1.59%)
Jul 05, 2016 2.195 2.195 2.195 2.195 170 -0.08(-3.52%)
Jul 01, 2016 2.275 2.275 2.275 0 +0.00(+0.22%)
Jun 30, 2016 2.230 2.275 2.230 2.270 7,163 +0.07(+3.18%)
Jun 29, 2016 2.180 2.200 2.180 2.200 3,614 +0.11(+5.26%)
Jun 28, 2016 2.070 2.090 2.065 2.090 14,881 +0.01(+0.48%)
Jun 27, 2016 2.080 2.080 2.060 2.080 1,680 -0.10(-4.81%)
Jun 24, 2016 2.200 2.200 2.170 2.185 5,068 -0.25(-10.08%)
Jun 23, 2016 2.420 2.450 2.420 2.430 4,364 +0.04(+1.46%)
Jun 22, 2016 2.400 2.400 2.380 2.395 5,933 +0.04(+1.70%)
Jun 20, 2016 2.355 2.355 2.355 0 +0.10(+4.20%)
Jun 17, 2016 2.240 2.260 2.240 2.260 8,465 +0.00(+0.00%)
Jun 16, 2016 2.250 2.260 2.240 2.260 45,940 -0.02(-0.88%)
Jun 15, 2016 2.285 2.300 2.270 2.280 5,141 -0.01(-0.44%)
Jun 14, 2016 2.310 2.310 2.290 2.290 1,676 -0.02(-0.87%)
Jun 13, 2016 2.340 2.340 2.310 2.310 1,336 -0.17(-6.85%)
Jun 09, 2016 2.480 2.480 2.480 60 -0.06(-2.36%)
Jun 07, 2016 2.540 2.540 2.540 16 +0.02(+0.79%)
Jun 06, 2016 2.520 2.520 2.520 2.520 521 +0.01(+0.40%)
Jun 03, 2016 2.500 2.510 2.490 2.510 125,533 +0.05(+2.03%)
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.