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:

Alstom S.A. (OP: ALSMY )

1.490 +0.050 (+3.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.480 1.490 1.460 1.490 419,997 +0.05(+3.47%)
Mar 27, 2024 1.430 1.450 1.410 1.440 1,357,178 +0.01(+0.70%)
Mar 26, 2024 1.410 1.430 1.400 1.430 618,773 +0.03(+2.14%)
Mar 25, 2024 1.400 1.410 1.370 1.400 1,209,691 +0.01(+0.72%)
Mar 22, 2024 1.370 1.390 1.350 1.390 577,323 +0.00(+0.00%)
Mar 21, 2024 1.380 1.410 1.380 1.390 1,097,427 +0.01(+0.72%)
Mar 20, 2024 1.340 1.380 1.330 1.380 785,636 +0.01(+0.63%)
Mar 19, 2024 1.360 1.371 1.340 1.371 1,720,693 -0.02(-1.34%)
Mar 18, 2024 1.410 1.420 1.370 1.390 1,663,518 +0.10(+7.75%)
Mar 15, 2024 1.282 1.300 1.270 1.290 298,288 +0.04(+3.20%)
Mar 14, 2024 1.280 1.285 1.250 1.250 2,296,946 -0.01(-0.79%)
Mar 13, 2024 1.225 1.260 1.210 1.260 301,811 -0.01(-0.79%)
Mar 12, 2024 1.260 1.290 1.260 1.270 483,340 +0.04(+3.25%)
Mar 11, 2024 1.230 1.250 1.210 1.230 338,068 -0.04(-3.15%)
Mar 08, 2024 1.270 1.290 1.260 1.270 683,533 -0.02(-1.55%)
Mar 07, 2024 1.250 1.290 1.250 1.290 405,617 +0.04(+3.20%)
Mar 06, 2024 1.260 1.260 1.240 1.250 617,163 +0.02(+1.63%)
Mar 05, 2024 1.210 1.240 1.200 1.230 579,596 -0.04(-3.15%)
Mar 04, 2024 1.270 1.280 1.250 1.270 441,120 -0.01(-0.78%)
Mar 01, 2024 1.270 1.280 1.255 1.280 334,466 -0.01(-0.78%)
Feb 29, 2024 1.290 1.310 1.280 1.290 563,286 +0.01(+0.78%)
Feb 28, 2024 1.280 1.300 1.280 1.280 596,563 +0.01(+0.79%)
Feb 27, 2024 1.260 1.290 1.260 1.270 767,938 +0.06(+5.39%)
Feb 26, 2024 1.210 1.228 1.200 1.205 559,137 -0.03(-2.82%)
Feb 23, 2024 1.240 1.247 1.220 1.240 612,403 +0.00(+0.00%)
Feb 22, 2024 1.250 1.260 1.230 1.240 484,299 -0.02(-1.59%)
Feb 21, 2024 1.235 1.260 1.230 1.260 499,973 +0.06(+5.00%)
Feb 20, 2024 1.180 1.210 1.170 1.200 790,714 -0.01(-0.83%)
Feb 16, 2024 1.210 1.240 1.210 1.210 473,375 +0.01(+0.83%)
Feb 15, 2024 1.200 1.220 1.190 1.200 643,497 +0.01(+0.84%)
Feb 14, 2024 1.170 1.200 1.170 1.190 843,390 +0.03(+2.59%)
Feb 13, 2024 1.150 1.190 1.150 1.160 1,789,161 -0.04(-3.33%)
Feb 12, 2024 1.200 1.210 1.190 1.200 595,380 -0.03(-2.44%)
Feb 09, 2024 1.230 1.240 1.200 1.230 642,333 +0.01(+0.82%)
Feb 08, 2024 1.210 1.230 1.200 1.220 799,977 +0.03(+2.43%)
Feb 07, 2024 1.220 1.220 1.180 1.191 1,350,162 -0.02(-1.57%)
Feb 06, 2024 1.180 1.210 1.180 1.210 1,549,762 +0.01(+0.83%)
Feb 05, 2024 1.210 1.220 1.180 1.200 1,610,817 -0.07(-5.51%)
Feb 02, 2024 1.260 1.270 1.240 1.270 794,720 +0.02(+1.60%)
Feb 01, 2024 1.250 1.250 1.230 1.250 407,504 +0.03(+2.46%)
Jan 31, 2024 1.230 1.240 1.220 1.220 362,279 -0.01(-0.81%)
Jan 30, 2024 1.220 1.232 1.210 1.230 400,871 +0.00(+0.00%)
Jan 29, 2024 1.210 1.230 1.190 1.230 807,531 +0.00(+0.00%)
Jan 26, 2024 1.230 1.250 1.210 1.230 1,065,247 +0.04(+3.36%)
Jan 25, 2024 1.190 1.200 1.170 1.190 803,396 +0.03(+2.59%)
Jan 24, 2024 1.180 1.190 1.160 1.160 344,049 -0.09(-7.20%)
Jan 23, 2024 1.260 1.270 1.240 1.250 1,620,789 +0.04(+3.31%)
Jan 22, 2024 1.180 1.220 1.180 1.210 1,254,305 +0.03(+2.54%)
Jan 19, 2024 1.150 1.180 1.133 1.180 826,080 -0.01(-0.84%)
Jan 18, 2024 1.200 1.200 1.170 1.190 1,259,049 +0.01(+0.85%)
Jan 17, 2024 1.180 1.200 1.175 1.180 803,249 -0.03(-2.48%)
Jan 16, 2024 1.200 1.210 1.180 1.210 1,179,141 -0.05(-3.97%)
Jan 12, 2024 1.252 1.260 1.230 1.260 933,162 -0.01(-0.79%)
Jan 11, 2024 1.250 1.270 1.240 1.270 2,914,190 +0.03(+2.63%)
Jan 10, 2024 1.250 1.250 1.220 1.238 1,110,256 -0.02(-1.79%)
Jan 09, 2024 1.230 1.270 1.230 1.260 1,852,615 +0.05(+4.13%)
Jan 08, 2024 1.170 1.210 1.170 1.210 1,533,039 +0.03(+2.54%)
Jan 05, 2024 1.170 1.200 1.160 1.180 690,649 -0.02(-1.67%)
Jan 04, 2024 1.190 1.200 1.180 1.200 1,104,867 +0.03(+2.56%)
Jan 03, 2024 1.150 1.170 1.120 1.170 986,044 -0.12(-9.30%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.