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 (%)
May 31, 2016 2.470 2.470 2.470 0 +0.02(+0.82%)
May 27, 2016 2.450 2.450 2.450 0 -0.01(-0.41%)
May 26, 2016 2.480 2.500 2.440 2.460 316,046 +0.02(+0.82%)
May 24, 2016 2.440 2.440 2.440 0 +0.05(+2.09%)
May 23, 2016 2.400 2.400 2.380 2.390 5,301 -0.05(-2.25%)
May 19, 2016 2.445 2.445 2.445 0 +0.03(+1.45%)
May 17, 2016 2.410 2.410 2.410 0 -0.04(-1.63%)
May 16, 2016 2.380 2.450 2.380 2.450 2,681 +0.01(+0.41%)
May 12, 2016 2.440 2.440 2.440 0 -0.04(-1.61%)
May 11, 2016 2.480 2.480 2.480 2.480 2,130 +0.03(+1.22%)
May 10, 2016 2.435 2.455 2.430 2.450 33,090 +0.05(+2.08%)
May 09, 2016 2.415 2.415 2.400 2.400 22,160 -0.05(-2.04%)
May 06, 2016 2.450 2.450 2.450 2.450 2,047 -0.03(-1.41%)
May 04, 2016 2.485 2.485 2.485 2 +0.00(+0.20%)
May 03, 2016 2.480 2.480 2.480 2.480 718 -0.04(-1.59%)
May 02, 2016 2.520 2.520 2.520 2.520 200 +0.02(+0.80%)
Apr 29, 2016 2.490 2.510 2.490 2.500 7,629 -0.03(-1.19%)
Apr 28, 2016 2.515 2.530 2.515 2.530 1,450 -0.03(-1.17%)
Apr 27, 2016 2.542 2.560 2.530 2.560 15,168 +0.04(+1.39%)
Apr 26, 2016 2.510 2.525 2.510 2.525 1,749 +0.02(+0.60%)
Apr 22, 2016 2.510 2.510 2.510 0 -0.01(-0.20%)
Apr 21, 2016 2.515 2.515 2.515 2.515 165 -0.03(-1.37%)
Apr 20, 2016 2.550 2.550 2.550 2.550 363 -0.02(-0.78%)
Apr 19, 2016 2.570 2.570 2.570 2.570 1,065 -0.07(-2.65%)
Apr 18, 2016 2.640 2.640 2.640 2.640 350 +0.00(+0.00%)
Apr 15, 2016 2.640 2.640 2.640 2.640 243 +0.10(+3.94%)
Apr 13, 2016 2.540 2.540 2.540 0 +0.03(+1.20%)
Apr 12, 2016 2.520 2.520 2.500 2.510 5,972 +0.00(+0.00%)
Apr 11, 2016 2.500 2.510 2.500 2.510 955 -0.04(-1.57%)
Apr 08, 2016 2.550 2.550 2.550 2.550 3,800 +0.17(+7.14%)
Apr 07, 2016 2.350 2.380 2.350 2.380 601 -0.04(-1.65%)
Apr 06, 2016 2.420 2.430 2.420 2.420 13,310 +0.06(+2.54%)
Apr 05, 2016 2.385 2.395 2.360 2.360 4,798 -0.04(-1.54%)
Apr 04, 2016 2.390 2.397 2.390 2.397 578 +0.01(+0.29%)
Apr 01, 2016 2.420 2.430 2.390 2.390 7,065 -0.10(-4.02%)
Mar 31, 2016 2.490 2.490 2.490 2.490 255 -0.04(-1.58%)
Mar 30, 2016 2.550 2.580 2.510 2.530 1,277 -0.07(-2.69%)
Mar 29, 2016 2.530 2.600 2.530 2.600 48,829 +0.10(+4.00%)
Mar 28, 2016 2.500 2.500 2.500 2.500 290 -0.04(-1.57%)
Mar 24, 2016 2.540 2.540 2.540 0 +0.05(+2.01%)
Mar 23, 2016 2.490 2.490 2.490 2.490 373 -0.09(-3.49%)
Mar 22, 2016 2.580 2.580 2.580 2.580 1,213 -0.04(-1.53%)
Mar 21, 2016 2.580 2.620 2.580 2.620 215 +0.02(+0.77%)
Mar 18, 2016 2.620 2.630 2.600 2.600 4,465 +0.08(+3.17%)
Mar 17, 2016 2.510 2.520 2.510 2.520 9,256 +0.06(+2.65%)
Mar 16, 2016 2.450 2.500 2.450 2.455 4,891 +0.06(+2.29%)
Mar 15, 2016 2.410 2.410 2.370 2.400 5,995 +0.02(+0.84%)
Mar 11, 2016 2.380 2.380 2.380 0 +0.03(+1.28%)
Mar 10, 2016 2.400 2.400 2.350 2.350 17,814 +0.00(+0.00%)
Mar 09, 2016 2.390 2.390 2.350 2.350 3,286 +0.03(+1.29%)
Mar 08, 2016 2.365 2.380 2.320 2.320 8,734 -0.11(-4.53%)
Mar 07, 2016 2.370 2.460 2.370 2.430 17,023 +0.05(+2.10%)
Mar 04, 2016 2.380 2.380 2.370 2.380 115,274 +0.15(+6.73%)
Mar 03, 2016 2.203 2.230 2.203 2.230 6,993 +0.06(+2.76%)
Mar 02, 2016 2.170 2.230 2.170 2.170 5,402 +0.00(+0.00%)
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.