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 )

1.905 +0.085 (+4.67%)
Streaming Delayed Price Updated: 2:01 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, 2021 3.760 3.760 3.712 3.740 689,910 -0.01(-0.27%)
Sep 29, 2021 3.730 3.770 3.730 3.750 192,939 -0.03(-0.79%)
Sep 28, 2021 3.780 3.780 3.750 3.780 404,548 -0.01(-0.26%)
Sep 27, 2021 3.800 3.830 3.720 3.790 506,234 +0.07(+1.88%)
Sep 24, 2021 3.681 3.724 3.681 3.720 347,592 +0.04(+1.09%)
Sep 23, 2021 3.695 3.700 3.672 3.680 378,325 +0.03(+0.82%)
Sep 22, 2021 3.600 3.683 3.600 3.650 355,357 +0.03(+0.83%)
Sep 21, 2021 3.620 3.640 3.600 3.620 379,407 +0.00(+0.00%)
Sep 20, 2021 3.590 3.620 3.580 3.620 399,716 -0.09(-2.43%)
Sep 17, 2021 3.740 3.745 3.690 3.710 276,610 +0.07(+1.92%)
Sep 16, 2021 3.640 3.640 3.600 3.640 394,005 +0.09(+2.46%)
Sep 15, 2021 3.545 3.560 3.510 3.553 2,288,024 -0.14(-3.67%)
Sep 14, 2021 3.680 3.710 3.660 3.688 446,530 -0.03(-0.86%)
Sep 13, 2021 3.680 3.720 3.650 3.720 370,155 +0.00(+0.00%)
Sep 10, 2021 3.770 3.770 3.700 3.720 257,350 -0.09(-2.49%)
Sep 09, 2021 3.820 3.830 3.790 3.815 295,892 -0.10(-2.68%)
Sep 08, 2021 3.873 3.920 3.870 3.920 1,214,002 -0.02(-0.51%)
Sep 07, 2021 3.960 3.960 3.920 3.940 218,110 -0.12(-2.96%)
Sep 03, 2021 4.090 4.090 4.050 4.060 166,011 -0.06(-1.46%)
Sep 02, 2021 4.130 4.130 4.090 4.120 323,756 -0.10(-2.37%)
Sep 01, 2021 4.310 4.310 4.220 4.220 202,471 -0.03(-0.71%)
Aug 31, 2021 4.220 4.300 4.220 4.250 337,369 -0.03(-0.70%)
Aug 30, 2021 4.270 4.290 4.250 4.280 240,821 -0.03(-0.70%)
Aug 27, 2021 4.280 4.320 4.210 4.310 179,626 +0.04(+0.94%)
Aug 26, 2021 4.280 4.290 4.250 4.270 263,245 -0.05(-1.16%)
Aug 25, 2021 4.340 4.340 4.290 4.320 131,773 +0.04(+0.93%)
Aug 24, 2021 4.260 4.280 4.234 4.280 524,998 +0.05(+1.18%)
Aug 23, 2021 4.190 4.230 4.190 4.230 655,053 +0.12(+2.92%)
Aug 20, 2021 4.040 4.140 4.040 4.110 312,723 -0.11(-2.61%)
Aug 19, 2021 4.274 4.280 4.220 4.220 254,118 -0.03(-0.71%)
Aug 18, 2021 4.180 4.250 4.180 4.250 202,267 +0.02(+0.47%)
Aug 17, 2021 4.190 4.230 4.180 4.230 314,785 +0.05(+1.20%)
Aug 16, 2021 4.160 4.200 4.132 4.180 497,657 +0.04(+0.97%)
Aug 13, 2021 4.090 4.150 4.090 4.140 283,381 -0.03(-0.72%)
Aug 12, 2021 4.162 4.192 4.160 4.170 237,885 +0.05(+1.34%)
Aug 11, 2021 4.140 4.140 4.090 4.115 268,807 -0.08(-1.79%)
Aug 10, 2021 4.090 4.190 4.090 4.190 311,746 +0.12(+2.82%)
Aug 09, 2021 4.100 4.100 4.055 4.075 305,588 -0.04(-0.85%)
Aug 06, 2021 4.070 4.125 4.070 4.110 190,288 +0.03(+0.74%)
Aug 05, 2021 4.030 4.110 4.030 4.080 219,495 +0.02(+0.49%)
Aug 04, 2021 4.130 4.130 4.050 4.060 175,524 -0.04(-0.98%)
Aug 03, 2021 4.140 4.140 4.046 4.100 262,291 -0.03(-0.73%)
Aug 02, 2021 4.180 4.180 4.060 4.130 396,848 +0.04(+1.10%)
Jul 30, 2021 4.085 4.140 4.050 4.085 186,993 -0.08(-2.04%)
Jul 29, 2021 4.242 4.242 4.130 4.170 235,825 -0.13(-3.02%)
Jul 28, 2021 4.300 4.300 4.240 4.300 362,523 +0.02(+0.47%)
Jul 27, 2021 4.240 4.300 4.240 4.280 242,281 -0.02(-0.47%)
Jul 26, 2021 4.300 4.320 4.250 4.300 367,571 -0.01(-0.23%)
Jul 23, 2021 4.291 4.320 4.290 4.310 167,985 +0.07(+1.65%)
Jul 22, 2021 4.260 4.280 4.200 4.240 293,418 -0.05(-1.17%)
Jul 21, 2021 4.250 4.310 4.250 4.290 146,638 +0.08(+1.90%)
Jul 20, 2021 4.190 4.235 4.180 4.210 274,085 +0.14(+3.44%)
Jul 19, 2021 4.085 4.120 4.055 4.070 384,309 -0.08(-1.93%)
Jul 16, 2021 4.150 4.170 4.120 4.150 148,378 -0.05(-1.31%)
Jul 15, 2021 4.200 4.220 4.160 4.205 406,342 -0.01(-0.28%)
Jul 14, 2021 4.190 4.240 4.190 4.217 994,757 +0.06(+1.37%)
Jul 13, 2021 4.260 4.260 4.160 4.160 1,048,267 -0.23(-5.24%)
Jul 12, 2021 4.420 4.430 4.380 4.390 257,924 -0.05(-1.13%)
Jul 09, 2021 4.530 4.530 4.420 4.440 299,482 +0.02(+0.45%)
Jul 08, 2021 4.390 4.460 4.365 4.420 385,876 -0.04(-0.90%)
Jul 07, 2021 4.510 4.525 4.420 4.460 2,880,128 -0.25(-5.36%)
Jul 06, 2021 4.810 4.810 4.675 4.713 209,846 -0.34(-6.78%)
Jul 02, 2021 5.030 5.070 5.006 5.055 161,460 -0.00(-0.10%)
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.