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 )

1.945 +0.005 (+0.24%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 20, 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, 2011 3.260 3.320 3.170 3.170 35,082 -0.23(-6.76%)
Sep 29, 2011 3.450 3.460 3.320 3.400 65,663 +0.11(+3.34%)
Sep 28, 2011 3.430 3.451 3.290 3.290 235,763 -0.22(-6.27%)
Sep 27, 2011 3.450 3.570 3.440 3.510 85,560 +0.30(+9.35%)
Sep 26, 2011 3.160 3.280 3.100 3.210 67,395 +0.06(+1.90%)
Sep 23, 2011 3.060 3.280 3.050 3.150 226,044 -0.10(-3.08%)
Sep 22, 2011 3.220 3.330 3.150 3.250 77,758 -0.28(-7.93%)
Sep 21, 2011 3.530 3.600 3.430 3.530 98,530 -0.02(-0.56%)
Sep 20, 2011 3.540 3.650 3.520 3.550 300,641 -0.05(-1.39%)
Sep 19, 2011 3.570 3.650 3.530 3.600 36,283 -0.10(-2.70%)
Sep 16, 2011 3.750 3.800 3.670 3.700 31,119 -0.11(-2.89%)
Sep 15, 2011 3.840 3.860 3.750 3.810 499,232 +0.07(+1.87%)
Sep 14, 2011 3.550 3.740 3.490 3.740 75,310 +0.18(+5.06%)
Sep 13, 2011 3.460 3.640 3.450 3.560 131,977 +0.12(+3.49%)
Sep 12, 2011 3.480 3.580 3.400 3.440 38,897 -0.21(-5.75%)
Sep 09, 2011 3.740 3.820 3.650 3.650 23,178 -0.25(-6.41%)
Sep 08, 2011 3.900 4.050 3.900 3.900 34,692 -0.12(-2.99%)
Sep 07, 2011 3.950 4.080 3.950 4.020 57,155 +0.03(+0.75%)
Sep 06, 2011 3.930 3.990 3.830 3.990 66,078 -0.29(-6.78%)
Sep 02, 2011 4.300 4.390 4.260 4.280 22,301 -0.17(-3.82%)
Sep 01, 2011 4.530 4.650 4.450 4.450 51,745 -0.24(-5.12%)
Aug 31, 2011 4.520 4.690 4.520 4.690 37,701 +0.20(+4.45%)
Aug 30, 2011 4.380 4.500 4.380 4.490 28,279 -0.04(-0.88%)
Aug 29, 2011 4.410 4.530 4.410 4.530 60,395 +0.18(+4.14%)
Aug 26, 2011 4.220 4.350 4.180 4.350 48,448 -0.02(-0.46%)
Aug 25, 2011 4.410 4.420 4.240 4.370 36,878 -0.06(-1.35%)
Aug 24, 2011 4.380 4.490 4.320 4.430 127,993 +0.02(+0.45%)
Aug 23, 2011 4.200 4.410 4.190 4.410 69,243 +0.27(+6.52%)
Aug 22, 2011 4.320 4.596 4.140 4.140 1,011,150 -0.06(-1.43%)
Aug 19, 2011 4.150 4.370 4.150 4.200 5,189,050 -0.05(-1.18%)
Aug 18, 2011 4.300 4.330 4.190 4.250 21,594 -0.33(-7.21%)
Aug 17, 2011 4.600 4.680 4.580 4.580 6,838 +0.00(+0.00%)
Aug 16, 2011 4.560 4.700 4.510 4.580 1,031,766 -0.18(-3.78%)
Aug 15, 2011 4.610 4.760 4.610 4.760 16,772 +0.22(+4.85%)
Aug 12, 2011 4.580 4.750 4.540 4.540 11,373 +0.10(+2.25%)
Aug 11, 2011 4.200 4.550 4.200 4.440 284,518 -0.01(-0.22%)
Aug 10, 2011 4.440 4.450 4.260 4.450 19,319 -0.30(-6.32%)
Aug 09, 2011 4.550 4.770 4.340 4.750 36,068 +0.34(+7.71%)
Aug 08, 2011 4.460 4.560 4.220 4.410 53,894 -0.29(-6.17%)
Aug 05, 2011 4.780 4.850 4.530 4.700 49,351 +0.16(+3.52%)
Aug 04, 2011 4.590 4.600 4.420 4.540 52,023 -0.34(-6.97%)
Aug 03, 2011 4.930 4.930 4.710 4.880 26,787 -0.03(-0.61%)
Aug 02, 2011 4.850 4.960 4.770 4.910 21,611 -0.06(-1.21%)
Aug 01, 2011 5.170 5.200 4.940 4.970 32,012 -0.29(-5.51%)
Jul 29, 2011 5.150 5.330 5.140 5.260 18,042 -0.06(-1.13%)
Jul 28, 2011 5.220 5.320 5.200 5.320 11,558 -0.13(-2.39%)
Jul 27, 2011 5.400 5.450 5.320 5.450 14,965 -0.11(-1.98%)
Jul 26, 2011 5.510 5.670 5.500 5.560 13,040 -0.01(-0.18%)
Jul 25, 2011 5.610 5.690 5.560 5.570 12,767 -0.10(-1.76%)
Jul 22, 2011 5.570 5.670 5.570 5.670 17,080 +0.11(+1.98%)
Jul 21, 2011 5.550 5.650 5.540 5.560 30,831 +0.02(+0.36%)
Jul 20, 2011 5.410 5.540 5.410 5.540 8,963 +0.09(+1.65%)
Jul 19, 2011 5.320 5.450 5.320 5.450 12,904 +0.14(+2.64%)
Jul 18, 2011 5.400 5.400 5.300 5.310 21,984 -0.30(-5.35%)
Jul 15, 2011 5.550 5.700 5.530 5.610 9,772 +0.06(+1.08%)
Jul 14, 2011 5.750 5.750 5.550 5.550 14,836 -0.19(-3.31%)
Jul 13, 2011 5.600 5.790 5.600 5.740 17,362 +0.15(+2.68%)
Jul 12, 2011 5.510 5.650 5.480 5.590 25,110 -0.08(-1.41%)
Jul 11, 2011 5.600 5.680 5.550 5.670 6,822 -0.21(-3.57%)
Jul 08, 2011 5.850 5.930 5.770 5.880 9,833 -0.13(-2.16%)
Jul 07, 2011 6.000 6.070 6.000 6.010 5,214 +0.04(+0.67%)
Jul 06, 2011 6.010 6.010 5.900 5.970 8,776 -0.04(-0.67%)
Jul 05, 2011 6.110 6.110 6.010 6.010 8,501 -0.06(-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.