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 )

1.950 +0.010 (+0.50%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Oct 29, 2021 3.510 3.530 3.490 3.520 221,955 -0.03(-0.85%)
Oct 28, 2021 3.470 3.550 3.470 3.550 3,442,500 +0.02(+0.57%)
Oct 27, 2021 3.540 3.560 3.520 3.530 1,519,176 -0.04(-1.12%)
Oct 26, 2021 3.590 3.550 3.570 368,042 +0.01(+0.28%)
Oct 25, 2021 3.510 3.560 3.490 3.560 558,221 -0.00(-0.14%)
Oct 22, 2021 3.600 3.600 3.560 3.565 184,330 -0.00(-0.14%)
Oct 21, 2021 3.580 3.580 3.560 3.570 1,245,363 -0.05(-1.38%)
Oct 20, 2021 3.584 3.640 3.570 3.620 526,029 -0.03(-0.82%)
Oct 19, 2021 3.637 3.660 3.630 3.650 860,188 +0.03(+0.97%)
Oct 18, 2021 3.610 3.630 3.580 3.615 2,696,041 +0.04(+0.98%)
Oct 15, 2021 3.580 3.600 3.530 3.580 303,570 +0.00(+0.06%)
Oct 14, 2021 3.580 3.610 3.550 3.578 316,702 +0.04(+1.07%)
Oct 13, 2021 3.467 3.560 3.460 3.540 275,055 +0.08(+2.31%)
Oct 12, 2021 3.480 3.490 3.460 3.460 395,018 -0.04(-1.28%)
Oct 11, 2021 3.540 3.540 3.490 3.505 560,570 -0.06(-1.54%)
Oct 08, 2021 3.580 3.580 3.510 3.560 389,169 +0.02(+0.56%)
Oct 07, 2021 3.588 3.588 3.530 3.540 416,600 +0.04(+1.14%)
Oct 06, 2021 3.450 3.510 3.450 3.500 394,679 -0.04(-1.13%)
Oct 05, 2021 3.530 3.560 3.500 3.540 386,748 -0.08(-2.07%)
Oct 04, 2021 3.655 3.690 3.600 3.615 361,530 -0.02(-0.69%)
Oct 01, 2021 3.670 3.670 3.590 3.640 296,463 -0.10(-2.67%)
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%)
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.