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: 1:28 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 (%)
Jun 30, 2014 3.595 3.610 3.570 3.580 232,247 +0.02(+0.56%)
Jun 27, 2014 3.591 3.600 3.550 3.560 1,664,094 -0.02(-0.42%)
Jun 26, 2014 3.591 3.610 3.560 3.575 757,467 -0.06(-1.53%)
Jun 25, 2014 3.649 3.650 3.620 3.631 3,798,621 +0.03(+0.85%)
Jun 24, 2014 3.635 3.650 3.590 3.600 74,999 -0.02(-0.41%)
Jun 23, 2014 3.660 3.668 3.580 3.615 128,155 -0.13(-3.60%)
Jun 20, 2014 3.805 3.870 3.650 3.750 326,371 +0.02(+0.54%)
Jun 19, 2014 3.950 3.959 3.710 3.730 74,379 -0.24(-6.05%)
Jun 18, 2014 3.955 3.970 3.940 3.970 29,706 +0.07(+1.79%)
Jun 17, 2014 3.850 3.920 3.830 3.900 42,980 -0.05(-1.27%)
Jun 16, 2014 3.959 3.980 3.930 3.950 120,583 -0.03(-0.75%)
Jun 13, 2014 3.960 4.010 3.930 3.980 20,869 +0.03(+0.76%)
Jun 12, 2014 3.970 4.000 3.950 3.950 23,906 +0.01(+0.25%)
Jun 11, 2014 3.960 3.960 3.940 3.940 31,788 -0.02(-0.51%)
Jun 10, 2014 3.975 3.990 3.950 3.960 18,079 -0.02(-0.63%)
Jun 06, 2014 3.980 4.020 3.970 3.985 58,919 +0.06(+1.66%)
Jun 05, 2014 3.910 3.930 3.900 3.920 69,548 +0.01(+0.26%)
Jun 04, 2014 3.880 3.918 3.880 3.910 25,601 +0.04(+1.04%)
Jun 03, 2014 3.920 3.950 3.860 3.870 40,893 -0.05(-1.28%)
Jun 02, 2014 3.880 3.920 3.880 3.920 17,987 +0.03(+0.77%)
May 30, 2014 3.890 3.905 3.870 3.890 16,970 -0.01(-0.26%)
May 29, 2014 3.900 3.920 3.890 3.900 52,321 +0.01(+0.26%)
May 28, 2014 3.880 3.900 3.860 3.890 39,548 +0.05(+1.30%)
May 27, 2014 3.860 3.870 3.840 3.840 39,779 -0.03(-0.78%)
May 23, 2014 3.870 3.870 3.870 0 -0.05(-1.28%)
May 22, 2014 3.890 3.930 3.870 3.920 39,449 +0.11(+2.89%)
May 21, 2014 3.820 3.844 3.790 3.810 30,606 -0.03(-0.78%)
May 20, 2014 3.860 3.890 3.840 3.840 39,256 -0.05(-1.29%)
May 19, 2014 3.900 3.915 3.890 3.890 56,040 +0.10(+2.62%)
May 16, 2014 3.780 3.810 3.770 3.791 48,542 -0.10(-2.56%)
May 15, 2014 3.889 3.890 3.840 3.890 49,678 -0.09(-2.26%)
May 14, 2014 3.960 3.990 3.960 3.980 104,684 +0.08(+2.05%)
May 13, 2014 3.921 3.930 3.880 3.900 58,615 -0.03(-0.76%)
May 12, 2014 3.940 3.940 3.920 3.930 74,891 +0.06(+1.55%)
May 09, 2014 3.930 3.945 3.840 3.870 74,082 +0.01(+0.26%)
May 08, 2014 3.950 3.960 3.850 3.860 1,991,778 -0.12(-3.02%)
May 07, 2014 3.950 3.980 3.910 3.980 95,801 +0.04(+1.02%)
May 06, 2014 3.980 3.980 3.930 3.940 61,799 -0.06(-1.50%)
May 05, 2014 4.050 4.050 3.980 4.000 137,483 -0.05(-1.23%)
May 02, 2014 4.071 4.090 4.050 4.050 317,248 +0.01(+0.25%)
May 01, 2014 4.080 4.080 4.000 4.040 294,522 -0.03(-0.75%)
Apr 30, 2014 4.050 4.080 4.020 4.071 1,406,904 +0.14(+3.58%)
Apr 29, 2014 3.886 3.940 3.810 3.930 3,175,171 +0.04(+1.03%)
Apr 28, 2014 3.925 4.140 3.790 3.890 835,527 +0.02(+0.52%)
Apr 25, 2014 3.645 3.930 3.645 3.870 644,152 +0.22(+6.09%)
Apr 24, 2014 3.625 3.750 3.620 3.648 4,603,644 +0.33(+9.88%)
Apr 23, 2014 3.240 3.320 3.220 3.320 2,232,494 +0.16(+5.06%)
Apr 22, 2014 3.160 3.180 3.150 3.160 454,486 +0.10(+3.27%)
Apr 21, 2014 3.075 3.080 3.060 3.060 53,728 -0.03(-0.97%)
Apr 17, 2014 3.090 3.090 3.090 0 +0.06(+1.85%)
Apr 16, 2014 3.010 3.050 3.000 3.034 51,028 +0.05(+1.81%)
Apr 15, 2014 2.981 2.990 2.940 2.980 97,320 +0.01(+0.34%)
Apr 14, 2014 2.960 2.990 2.950 2.970 139,004 +0.02(+0.68%)
Apr 11, 2014 2.970 2.973 2.950 2.950 0 -0.02(-0.67%)
Apr 10, 2014 3.015 3.015 2.970 2.970 43,599 -0.04(-1.33%)
Apr 09, 2014 3.000 3.010 2.970 3.010 41,969 +0.03(+1.01%)
Apr 08, 2014 2.951 3.010 2.950 2.980 159,180 +0.03(+1.02%)
Apr 07, 2014 2.970 2.990 2.930 2.950 65,554 +0.05(+1.72%)
Apr 04, 2014 2.950 2.970 2.900 2.900 0 -0.02(-0.68%)
Apr 03, 2014 2.945 2.945 2.910 2.920 59,396 -0.04(-1.35%)
Apr 02, 2014 2.959 2.980 2.950 2.960 382,217 +0.06(+2.00%)
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.