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 )

1.920 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 30, 2022 1.570 1.600 1.560 1.580 920,794 +0.03(+1.94%)
Sep 29, 2022 1.550 1.550 1.500 1.550 1,241,177 -0.11(-6.63%)
Sep 28, 2022 1.600 1.680 1.600 1.660 547,175 +0.04(+2.47%)
Sep 27, 2022 1.640 1.670 1.610 1.620 2,350,835 -0.03(-1.82%)
Sep 26, 2022 1.660 1.670 1.620 1.650 957,165 -0.02(-1.20%)
Sep 23, 2022 1.680 1.680 1.640 1.670 1,677,294 -0.06(-3.47%)
Sep 22, 2022 1.744 1.760 1.690 1.730 1,369,634 -0.05(-2.81%)
Sep 21, 2022 1.796 1.830 1.770 1.780 542,803 -0.03(-1.66%)
Sep 20, 2022 1.820 1.840 1.790 1.810 1,662,798 -0.08(-4.23%)
Sep 19, 2022 1.860 1.900 1.850 1.890 1,034,185 -0.03(-1.56%)
Sep 16, 2022 1.910 1.930 1.890 1.920 1,060,388 -0.05(-2.54%)
Sep 15, 2022 1.960 2.010 1.960 1.970 839,580 -0.02(-1.01%)
Sep 14, 2022 1.990 2.010 1.970 1.990 767,054 -0.04(-1.97%)
Sep 13, 2022 2.060 2.080 2.010 2.030 660,851 -0.13(-6.13%)
Sep 12, 2022 2.200 2.210 2.150 2.163 1,169,344 +0.08(+3.97%)
Sep 09, 2022 2.060 2.090 2.040 2.080 798,588 +0.09(+4.52%)
Sep 08, 2022 1.980 2.000 1.950 1.990 2,801,981 -0.01(-0.50%)
Sep 07, 2022 1.960 2.020 1.960 2.000 1,837,186 +0.06(+3.09%)
Sep 06, 2022 1.960 1.968 1.930 1.940 1,740,189 -0.03(-1.52%)
Sep 02, 2022 2.010 2.040 1.960 1.970 1,066,116 -0.01(-0.51%)
Sep 01, 2022 1.950 1.980 1.935 1.980 1,019,867 -0.01(-0.50%)
Aug 31, 2022 2.020 2.040 1.990 1.990 921,593 -0.04(-1.97%)
Aug 30, 2022 2.080 2.100 2.030 2.030 1,682,247 +0.01(+0.50%)
Aug 29, 2022 2.000 2.040 2.000 2.020 1,565,900 +0.04(+2.02%)
Aug 26, 2022 2.060 2.060 1.980 1.980 863,530 -0.06(-2.94%)
Aug 25, 2022 2.040 2.080 2.030 2.040 615,445 -0.03(-1.45%)
Aug 24, 2022 2.030 2.090 2.030 2.070 988,679 +0.00(+0.00%)
Aug 23, 2022 2.070 2.100 2.050 2.070 1,375,954 +0.02(+0.98%)
Aug 22, 2022 2.100 2.100 2.050 2.050 841,596 -0.09(-4.21%)
Aug 19, 2022 2.140 2.160 2.130 2.140 482,373 -0.05(-2.28%)
Aug 18, 2022 2.230 2.240 2.180 2.190 517,618 -0.04(-1.79%)
Aug 17, 2022 2.270 2.270 2.210 2.230 225,699 -0.16(-6.69%)
Aug 16, 2022 2.380 2.420 2.380 2.390 201,554 -0.04(-1.65%)
Aug 15, 2022 2.430 2.440 2.400 2.430 157,172 -0.02(-0.69%)
Aug 12, 2022 2.485 2.500 2.420 2.447 130,361 -0.10(-3.85%)
Aug 11, 2022 2.560 2.580 2.540 2.545 193,389 -0.00(-0.20%)
Aug 10, 2022 2.540 2.575 2.540 2.550 398,450 +0.16(+6.69%)
Aug 09, 2022 2.400 2.400 2.370 2.390 277,048 +0.01(+0.42%)
Aug 08, 2022 2.430 2.430 2.380 2.380 347,617 +0.01(+0.42%)
Aug 05, 2022 2.390 2.390 2.350 2.370 159,538 +0.02(+0.85%)
Aug 04, 2022 2.360 2.370 2.340 2.350 134,584 +0.02(+1.08%)
Aug 03, 2022 2.320 2.340 2.300 2.325 484,637 +0.02(+0.65%)
Aug 02, 2022 2.300 2.330 2.280 2.310 505,883 -0.00(-0.22%)
Aug 01, 2022 2.310 2.330 2.290 2.315 406,780 -0.00(-0.22%)
Jul 29, 2022 2.320 2.340 2.290 2.320 272,664 -0.02(-0.85%)
Jul 28, 2022 2.260 2.360 2.260 2.340 593,513 +0.10(+4.70%)
Jul 27, 2022 2.170 2.250 2.150 2.235 374,683 +0.04(+2.05%)
Jul 26, 2022 2.230 2.240 2.190 2.190 516,295 -0.10(-4.37%)
Jul 25, 2022 2.310 2.326 2.290 2.290 395,678 +0.02(+1.10%)
Jul 22, 2022 2.290 2.300 2.260 2.265 308,058 -0.03(-1.52%)
Jul 21, 2022 2.305 2.330 2.270 2.300 329,247 -0.02(-0.86%)
Jul 20, 2022 2.330 2.370 2.280 2.320 566,550 -0.11(-4.53%)
Jul 19, 2022 2.320 2.440 2.310 2.430 415,244 -0.01(-0.41%)
Jul 18, 2022 2.470 2.500 2.410 2.440 184,872 +0.10(+4.27%)
Jul 15, 2022 2.310 2.380 2.305 2.340 755,035 +0.03(+1.30%)
Jul 14, 2022 2.270 2.310 2.240 2.310 376,848 +0.01(+0.43%)
Jul 13, 2022 2.280 2.330 2.260 2.300 423,091 -0.04(-1.71%)
Jul 12, 2022 2.310 2.380 2.310 2.340 526,939 +0.00(+0.00%)
Jul 11, 2022 2.350 2.370 2.330 2.340 460,829 -0.07(-2.90%)
Jul 08, 2022 2.420 2.438 2.395 2.410 280,464 +0.01(+0.52%)
Jul 07, 2022 2.410 2.410 2.370 2.397 515,620 +0.16(+7.03%)
Jul 06, 2022 2.230 2.270 2.210 2.240 877,382 +0.05(+2.28%)
Jul 05, 2022 2.190 2.200 2.130 2.190 655,174 -0.06(-2.67%)
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.