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 )

1.770 -0.030 (-1.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Jan 30, 2015 3.240 3.290 3.220 3.290 15,907 +0.04(+1.23%)
Jan 29, 2015 3.225 3.250 3.200 3.250 12,427 +0.05(+1.56%)
Jan 28, 2015 3.196 3.200 3.180 3.200 3,648 -0.01(-0.31%)
Jan 27, 2015 3.180 3.230 3.176 3.210 14,290 +0.04(+1.10%)
Jan 26, 2015 3.140 3.190 3.140 3.175 14,467 -0.04(-1.09%)
Jan 23, 2015 3.150 3.210 3.150 3.210 10,576 +0.02(+0.47%)
Jan 22, 2015 3.203 3.220 3.170 3.195 19,926 -0.05(-1.39%)
Jan 21, 2015 3.250 3.280 3.230 3.240 1,735,021 +0.12(+3.85%)
Jan 20, 2015 3.110 3.140 3.110 3.120 14,672 +0.06(+1.96%)
Jan 16, 2015 3.060 3.060 3.060 0 -0.02(-0.65%)
Jan 15, 2015 3.080 3.090 3.050 3.080 20,558 -0.07(-2.22%)
Jan 14, 2015 3.150 3.150 3.150 3.150 1,470 +0.00(+0.16%)
Jan 13, 2015 3.145 0 +0.00(+0.16%)
Jan 12, 2015 3.190 3.090 3.140 80,411 +0.00(+0.00%)
Jan 09, 2015 3.110 3.160 3.106 3.140 11,451 -0.02(-0.63%)
Jan 08, 2015 3.130 3.160 3.120 3.160 35,904 +0.08(+2.60%)
Jan 07, 2015 3.090 3.120 3.060 3.080 8,699 +0.02(+0.49%)
Jan 06, 2015 3.105 3.110 3.050 3.065 66,782 +0.00(+0.00%)
Jan 05, 2015 3.075 3.090 3.060 3.065 139,351 -0.13(-4.10%)
Jan 02, 2015 3.180 3.200 3.164 3.196 22,734 +0.05(+1.46%)
Dec 31, 2014 3.150 3.150 3.150 0 -0.02(-0.63%)
Dec 30, 2014 3.210 3.225 3.170 3.170 20,557 -0.06(-1.86%)
Dec 29, 2014 3.200 3.230 3.200 3.230 12,606 +0.00(+0.00%)
Dec 26, 2014 3.230 3.240 3.210 3.230 9,812 -0.02(-0.46%)
Dec 24, 2014 3.245 3.245 3.245 0 +0.02(+0.46%)
Dec 23, 2014 3.230 3.240 3.220 3.230 34,123 +0.06(+1.89%)
Dec 22, 2014 3.160 3.188 3.140 3.170 292,303 -0.04(-1.09%)
Dec 19, 2014 3.210 3.230 3.190 3.205 62,305 -0.13(-4.04%)
Dec 18, 2014 3.280 3.350 3.280 3.340 57,447 +0.12(+3.73%)
Dec 17, 2014 3.250 3.270 3.220 3.220 223,248 -0.09(-2.78%)
Dec 16, 2014 3.340 3.312 97,765 +0.03(+0.98%)
Dec 15, 2014 3.330 3.330 3.270 3.280 51,739 -0.04(-1.20%)
Dec 12, 2014 3.350 3.360 3.310 3.320 59,891 -0.01(-0.30%)
Dec 11, 2014 3.350 3.350 3.330 3.330 74,351 -0.02(-0.60%)
Dec 10, 2014 3.370 3.380 3.350 3.350 76,556 +0.01(+0.30%)
Dec 09, 2014 3.406 3.406 3.320 3.340 58,627 -0.03(-0.89%)
Dec 08, 2014 3.370 3.380 3.370 3.370 19,102 -0.01(-0.30%)
Dec 05, 2014 3.400 3.400 3.380 3.380 5,506 +0.00(+0.00%)
Dec 04, 2014 3.390 3.390 3.356 3.380 15,224 +0.00(+0.12%)
Dec 03, 2014 3.370 3.385 3.360 3.376 8,987 -0.03(-0.85%)
Dec 02, 2014 3.430 3.430 3.390 3.405 18,209 -0.01(-0.15%)
Dec 01, 2014 3.380 3.435 3.380 3.410 20,518 -0.03(-0.87%)
Nov 28, 2014 3.450 3.450 3.440 3.440 6,504 -0.02(-0.58%)
Nov 26, 2014 3.460 3.460 3.460 0 +0.00(+0.00%)
Nov 25, 2014 3.450 3.460 3.450 3.460 22,866 -0.07(-1.98%)
Nov 24, 2014 3.530 3.530 3.510 3.530 27,134 +0.03(+0.77%)
Nov 21, 2014 3.540 3.540 3.500 3.503 15,457 -0.06(-1.71%)
Nov 20, 2014 3.550 3.580 3.540 3.564 11,561 +0.02(+0.68%)
Nov 19, 2014 3.580 3.580 3.540 3.540 7,748 -0.01(-0.34%)
Nov 18, 2014 3.600 3.600 3.550 3.552 17,022 -0.01(-0.22%)
Nov 17, 2014 3.530 3.560 3.530 3.560 4,623 +0.00(+0.00%)
Nov 14, 2014 3.540 3.570 3.540 3.560 11,144 -0.04(-1.11%)
Nov 13, 2014 3.550 3.600 3.540 3.600 39,096 +0.09(+2.56%)
Nov 12, 2014 3.420 3.550 3.420 3.510 28,970 +0.05(+1.45%)
Nov 11, 2014 3.460 3.480 3.450 3.460 48,236 +0.04(+1.17%)
Nov 10, 2014 3.420 3.420 3.420 3.420 2,778 +0.01(+0.23%)
Nov 07, 2014 3.400 3.415 3.400 3.412 34,680 +0.04(+1.25%)
Nov 06, 2014 3.420 3.420 3.370 3.370 7,385 -0.04(-1.12%)
Nov 05, 2014 3.460 3.470 3.390 3.408 16,601 -0.04(-1.22%)
Nov 04, 2014 3.450 3.450 3.440 3.450 4,565 -0.01(-0.17%)
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.