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 )

1.590 +0.011 (+0.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 2.920 2.950 2.920 2.950 1,397 +0.03(+1.03%)
Mar 30, 2017 2.910 2.920 2.910 2.920 900 +0.04(+1.57%)
Mar 29, 2017 2.875 2.875 2.875 2.875 100 -0.02(-0.86%)
Mar 28, 2017 2.870 2.900 2.870 2.900 437 +0.03(+1.05%)
Mar 24, 2017 2.870 2.870 2.870 0 +0.02(+0.70%)
Mar 22, 2017 2.850 2.850 2.850 0 +0.02(+0.71%)
Mar 21, 2017 2.831 2.831 2.830 2.830 2,128 -0.00(-0.00%)
Mar 20, 2017 2.830 2.830 2.830 2.830 3,000 +0.02(+0.71%)
Mar 17, 2017 2.810 2.810 2.790 2.810 31,423 -0.02(-0.71%)
Mar 16, 2017 2.805 2.830 2.805 2.830 5,500 +0.06(+2.17%)
Mar 15, 2017 2.710 2.790 2.710 2.770 10,850 +0.11(+4.14%)
Mar 14, 2017 2.655 2.660 2.640 2.660 8,189 +0.00(+0.00%)
Mar 13, 2017 2.660 2.660 2.660 2.660 1,500 +0.01(+0.38%)
Mar 10, 2017 2.665 2.665 2.650 2.650 1,280 +0.00(+0.00%)
Mar 09, 2017 2.680 2.680 2.650 2.650 5,312 -0.02(-0.75%)
Mar 08, 2017 2.670 2.670 2.670 2.670 8,890 -0.01(-0.37%)
Mar 06, 2017 2.680 2.680 2.680 40 +0.00(+0.00%)
Mar 03, 2017 2.660 2.680 2.640 2.680 3,748 +0.02(+0.75%)
Mar 01, 2017 2.660 2.660 2.660 0 +0.00(+0.00%)
Feb 28, 2017 2.660 2.660 2.660 2.660 184 +0.01(+0.38%)
Feb 24, 2017 2.650 2.650 2.650 0 -0.03(-1.12%)
Feb 22, 2017 2.680 2.680 2.680 0 -0.05(-1.83%)
Feb 21, 2017 2.730 2.730 2.720 2.730 2,408 +0.03(+1.11%)
Feb 17, 2017 2.700 2.700 2.700 0 -0.07(-2.53%)
Feb 16, 2017 2.770 2.770 2.770 2.770 6,000 +0.03(+1.09%)
Feb 13, 2017 2.740 2.740 2.740 0 +0.01(+0.37%)
Feb 10, 2017 2.730 2.730 2.730 2.730 227 -0.02(-0.73%)
Feb 09, 2017 2.740 2.750 2.740 2.750 3,000 -0.12(-4.18%)
Feb 03, 2017 2.870 2.870 2.870 50 +0.05(+1.77%)
Feb 02, 2017 2.820 2.820 2.820 2.820 11,200 +0.01(+0.36%)
Feb 01, 2017 2.835 2.835 2.810 2.810 7,200 +0.02(+0.72%)
Jan 30, 2017 2.790 2.790 2.790 0 -0.03(-1.06%)
Jan 27, 2017 2.820 2.820 2.820 2.820 300 +0.03(+1.08%)
Jan 26, 2017 2.790 2.790 2.790 2.790 30,610 +0.07(+2.57%)
Jan 24, 2017 2.720 2.720 2.720 0 +0.03(+1.12%)
Jan 23, 2017 2.690 2.690 2.690 2.690 338 -0.04(-1.47%)
Jan 19, 2017 2.730 2.730 2.730 0 -0.04(-1.44%)
Jan 17, 2017 2.770 2.770 2.770 33 +0.00(+0.00%)
Jan 13, 2017 2.770 2.770 2.770 0 +0.02(+0.73%)
Jan 12, 2017 2.740 2.750 2.740 2.750 853 -0.02(-0.72%)
Jan 11, 2017 2.800 2.800 2.770 2.770 3,787 +0.02(+0.73%)
Jan 10, 2017 2.750 2.750 2.750 2.750 54,754 +0.02(+0.73%)
Jan 05, 2017 2.730 2.730 2.730 91 +0.01(+0.37%)
Jan 04, 2017 2.720 2.720 2.720 2.720 3,992 -0.01(-0.37%)
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.