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 )

1.800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
May 29, 2020 4.250 4.250 4.110 4.165 315,900 -0.09(-2.23%)
May 28, 2020 4.280 4.320 4.260 4.260 113,501 -0.03(-0.70%)
May 27, 2020 4.290 4.300 4.220 4.290 89,976 +0.02(+0.47%)
May 26, 2020 4.220 4.310 4.200 4.270 228,528 +0.04(+0.95%)
May 22, 2020 4.250 4.250 4.210 4.230 101,400 +0.08(+1.93%)
May 21, 2020 4.185 4.185 4.110 4.150 166,678 +0.02(+0.48%)
May 20, 2020 4.130 4.230 4.130 4.130 156,986 +0.02(+0.49%)
May 19, 2020 4.060 4.155 4.050 4.110 117,718 -0.29(-6.59%)
May 18, 2020 4.230 4.430 4.230 4.400 196,998 +0.30(+7.37%)
May 15, 2020 4.150 4.160 4.070 4.098 80,200 -0.03(-0.77%)
May 14, 2020 4.150 4.150 4.040 4.130 191,576 -0.04(-0.96%)
May 13, 2020 4.210 4.250 4.150 4.170 71,742 +0.05(+1.21%)
May 12, 2020 4.140 4.190 4.120 4.120 238,615 +0.26(+6.74%)
May 11, 2020 3.870 3.980 3.832 3.860 155,035 -0.05(-1.28%)
May 08, 2020 3.850 3.970 3.840 3.910 123,100 +0.11(+2.89%)
May 07, 2020 3.770 3.810 3.700 3.800 559,398 -0.01(-0.26%)
May 06, 2020 3.970 3.990 3.800 3.810 85,556 -0.23(-5.69%)
May 05, 2020 4.040 4.130 4.000 4.040 76,789 +0.04(+1.00%)
May 04, 2020 3.980 4.070 3.970 4.000 193,819 +0.10(+2.56%)
May 01, 2020 4.150 4.150 3.900 3.900 100,300 -0.14(-3.47%)
Apr 30, 2020 4.060 4.090 3.998 4.040 196,575 -0.08(-1.94%)
Apr 29, 2020 4.110 4.160 4.105 4.120 70,546 +0.07(+1.73%)
Apr 28, 2020 4.100 4.140 4.040 4.050 128,519 -0.07(-1.70%)
Apr 27, 2020 4.120 4.170 4.080 4.120 211,952 -0.03(-0.72%)
Apr 24, 2020 4.080 4.170 4.080 4.150 73,800 +0.06(+1.47%)
Apr 23, 2020 4.210 4.270 4.090 4.090 193,619 -0.15(-3.42%)
Apr 22, 2020 4.270 4.280 4.190 4.235 111,808 -0.04(-1.05%)
Apr 21, 2020 4.220 4.370 4.200 4.280 300,475 -0.00(-0.12%)
Apr 20, 2020 4.270 4.330 4.270 4.285 218,896 -0.00(-0.12%)
Apr 17, 2020 4.275 4.300 4.190 4.290 166,400 +0.31(+7.79%)
Apr 16, 2020 4.020 4.050 3.970 3.980 222,664 -0.01(-0.25%)
Apr 15, 2020 4.027 4.040 3.940 3.990 162,860 -0.23(-5.45%)
Apr 14, 2020 4.240 4.289 4.170 4.220 229,879 +0.00(+0.00%)
Apr 13, 2020 4.215 4.290 4.110 4.220 159,833 -0.01(-0.24%)
Apr 09, 2020 4.250 4.260 4.180 4.230 273,300 -0.00(-0.12%)
Apr 08, 2020 4.228 4.260 4.170 4.235 526,254 +0.00(+0.12%)
Apr 07, 2020 4.170 4.280 4.117 4.230 344,240 +0.23(+5.62%)
Apr 06, 2020 3.940 4.030 3.940 4.005 486,366 +0.11(+2.96%)
Apr 03, 2020 3.885 4.220 3.820 3.890 314,900 -0.08(-2.14%)
Apr 02, 2020 3.985 4.030 3.900 3.975 154,641 +0.00(+0.13%)
Apr 01, 2020 4.030 4.140 3.940 3.970 73,393 -0.14(-3.41%)
Mar 31, 2020 4.170 4.200 4.050 4.110 174,025 +0.00(+0.04%)
Mar 30, 2020 4.125 4.130 4.011 4.109 260,633 -0.10(-2.41%)
Mar 27, 2020 4.060 4.240 4.030 4.210 164,900 +0.05(+1.20%)
Mar 26, 2020 4.200 4.250 4.120 4.160 172,594 -0.06(-1.54%)
Mar 25, 2020 4.100 4.350 4.090 4.225 146,668 +0.31(+8.06%)
Mar 24, 2020 3.780 4.018 3.700 3.910 424,734 +0.33(+9.22%)
Mar 23, 2020 3.630 3.660 3.510 3.580 291,741 -0.09(-2.59%)
Mar 20, 2020 3.880 3.925 3.670 3.675 614,800 -0.10(-2.52%)
Mar 19, 2020 3.530 3.850 3.530 3.770 290,802 +0.36(+10.56%)
Mar 18, 2020 3.420 3.578 3.175 3.410 254,725 -0.46(-11.89%)
Mar 17, 2020 3.728 4.000 3.660 3.870 343,588 -0.11(-2.76%)
Mar 16, 2020 3.740 4.130 3.670 3.980 295,662 -0.38(-8.72%)
Mar 13, 2020 4.385 4.385 4.080 4.360 225,500 +0.17(+3.93%)
Mar 12, 2020 4.275 4.280 4.115 4.195 215,187 -0.40(-8.80%)
Mar 11, 2020 4.777 4.790 4.570 4.600 223,714 -0.33(-6.69%)
Mar 10, 2020 4.928 4.970 4.780 4.930 185,040 +0.14(+3.01%)
Mar 09, 2020 4.803 4.956 4.740 4.786 164,078 -0.16(-3.31%)
Mar 06, 2020 4.840 4.960 4.840 4.950 160,100 -0.08(-1.59%)
Mar 05, 2020 5.060 5.095 5.010 5.030 168,186 -0.09(-1.76%)
Mar 04, 2020 5.110 5.160 5.040 5.120 313,161 +0.04(+0.79%)
Mar 03, 2020 5.085 5.160 5.070 5.080 170,816 +0.05(+0.99%)
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.