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 (%)
Oct 30, 2020 4.455 4.458 4.390 4.400 80,000 -0.14(-3.08%)
Oct 29, 2020 4.465 4.540 4.465 4.540 50,297 +0.08(+1.79%)
Oct 28, 2020 4.480 4.516 4.430 4.460 61,888 -0.16(-3.46%)
Oct 27, 2020 4.720 4.720 4.620 4.620 76,660 -0.07(-1.49%)
Oct 26, 2020 4.718 4.750 4.680 4.690 93,478 -0.15(-3.20%)
Oct 23, 2020 4.790 4.860 4.782 4.845 56,900 +0.15(+3.30%)
Oct 22, 2020 4.710 4.720 4.670 4.690 91,727 +0.09(+1.96%)
Oct 21, 2020 4.655 4.700 4.600 4.600 35,600 -0.06(-1.29%)
Oct 20, 2020 4.716 4.730 4.650 4.660 132,898 -0.12(-2.51%)
Oct 19, 2020 4.780 4.820 4.700 4.780 90,674 +0.00(+0.00%)
Oct 16, 2020 4.775 4.820 4.775 4.780 47,200 +0.06(+1.27%)
Oct 15, 2020 4.678 4.730 4.670 4.720 84,246 -0.08(-1.67%)
Oct 14, 2020 4.812 4.870 4.800 4.800 60,143 +0.03(+0.63%)
Oct 13, 2020 4.790 4.820 4.760 4.770 58,449 -0.09(-1.81%)
Oct 12, 2020 4.843 4.870 4.828 4.858 54,786 +0.12(+2.49%)
Oct 09, 2020 4.800 4.800 4.740 4.740 55,700 +0.02(+0.47%)
Oct 08, 2020 4.770 4.770 4.700 4.718 51,621 +0.01(+0.17%)
Oct 07, 2020 4.820 4.830 4.710 4.710 46,232 -0.06(-1.26%)
Oct 06, 2020 4.850 4.860 4.720 4.770 75,474 -0.10(-2.05%)
Oct 05, 2020 4.850 4.903 4.850 4.870 75,479 +0.04(+0.93%)
Oct 02, 2020 4.765 4.850 4.765 4.825 56,800 -0.04(-0.72%)
Oct 01, 2020 4.920 4.920 4.840 4.860 43,719 -0.09(-1.82%)
Sep 30, 2020 5.020 5.020 4.920 4.950 302,514 -0.05(-1.00%)
Sep 29, 2020 5.100 5.129 4.920 5.000 79,929 -0.09(-1.77%)
Sep 28, 2020 5.085 5.100 5.050 5.090 88,344 +0.12(+2.41%)
Sep 25, 2020 4.905 5.010 4.900 4.970 79,200 -0.01(-0.20%)
Sep 24, 2020 5.055 5.055 4.970 4.980 67,816 +0.02(+0.40%)
Sep 23, 2020 5.070 5.080 4.960 4.960 99,966 -0.16(-3.13%)
Sep 22, 2020 5.130 5.150 5.060 5.120 87,796 -0.13(-2.48%)
Sep 21, 2020 5.175 5.250 5.120 5.250 149,077 -0.10(-1.87%)
Sep 18, 2020 5.350 5.420 5.300 5.350 2,676,200 +0.01(+0.19%)
Sep 17, 2020 5.275 5.370 5.270 5.340 183,383 +0.00(+0.09%)
Sep 16, 2020 5.360 5.380 5.310 5.335 206,741 +0.00(+0.09%)
Sep 15, 2020 5.310 5.350 5.290 5.330 53,630 -0.08(-1.39%)
Sep 14, 2020 5.395 5.410 5.360 5.405 57,515 +0.00(+0.09%)
Sep 11, 2020 5.420 5.470 5.380 5.400 35,400 -0.08(-1.46%)
Sep 10, 2020 5.370 5.490 5.300 5.480 112,129 +0.03(+0.55%)
Sep 09, 2020 5.390 5.470 5.390 5.450 36,290 +0.05(+0.93%)
Sep 08, 2020 5.367 5.450 5.350 5.400 47,386 -0.17(-3.05%)
Sep 04, 2020 5.575 5.575 5.470 5.570 47,800 +0.08(+1.46%)
Sep 03, 2020 5.520 5.580 5.480 5.490 26,646 -0.10(-1.88%)
Sep 02, 2020 5.590 5.610 5.530 5.595 27,724 +0.04(+0.81%)
Sep 01, 2020 5.530 5.590 5.510 5.550 37,302 +0.03(+0.54%)
Aug 31, 2020 5.510 5.572 5.510 5.520 56,565 -0.09(-1.60%)
Aug 28, 2020 5.590 5.610 5.550 5.610 50,300 +0.04(+0.81%)
Aug 27, 2020 5.680 5.690 5.530 5.565 107,479 -0.13(-2.28%)
Aug 26, 2020 5.680 5.700 5.665 5.695 41,973 +0.07(+1.15%)
Aug 25, 2020 5.640 5.660 5.600 5.630 43,230 -0.03(-0.44%)
Aug 24, 2020 5.660 5.740 5.640 5.655 60,080 +0.06(+1.07%)
Aug 21, 2020 5.570 5.620 5.560 5.595 34,600 +0.00(+0.09%)
Aug 20, 2020 5.560 5.610 5.530 5.590 63,310 -0.08(-1.37%)
Aug 19, 2020 5.697 5.730 5.630 5.668 60,284 +0.05(+0.85%)
Aug 18, 2020 5.665 5.670 5.610 5.620 82,270 -0.03(-0.53%)
Aug 17, 2020 5.690 5.710 5.650 5.650 46,151 +0.09(+1.62%)
Aug 14, 2020 5.605 5.650 5.560 5.560 43,000 -0.09(-1.54%)
Aug 13, 2020 5.600 5.670 5.600 5.647 30,094 -0.01(-0.23%)
Aug 12, 2020 5.555 5.660 5.540 5.660 81,881 +0.26(+4.81%)
Aug 11, 2020 5.470 5.500 5.400 5.400 61,140 -0.04(-0.83%)
Aug 10, 2020 5.460 5.470 5.400 5.445 82,800 -0.05(-1.00%)
Aug 07, 2020 5.560 5.560 5.490 5.500 52,000 -0.06(-1.08%)
Aug 06, 2020 5.570 5.590 5.530 5.560 44,448 -0.03(-0.54%)
Aug 05, 2020 5.690 5.690 5.590 5.590 110,541 +0.04(+0.81%)
Aug 04, 2020 5.560 5.560 5.510 5.545 38,188 -0.05(-0.98%)
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.