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 (%)
Sep 29, 2017 4.170 4.180 4.170 4.180 1,690 -0.02(-0.48%)
Sep 28, 2017 4.170 4.200 4.170 4.200 4,810 +0.09(+2.19%)
Sep 27, 2017 4.140 4.140 4.075 4.110 15,455 +0.08(+1.99%)
Sep 26, 2017 3.880 4.030 3.880 4.030 22,476 +0.13(+3.20%)
Sep 25, 2017 3.880 3.920 3.880 3.905 6,636 -0.05(-1.14%)
Sep 22, 2017 3.890 3.986 3.880 3.950 19,009 +0.20(+5.39%)
Sep 21, 2017 3.710 3.750 3.710 3.748 31,305 +0.19(+5.28%)
Sep 20, 2017 3.600 3.600 3.560 3.560 5,067 -0.02(-0.42%)
Sep 18, 2017 3.575 3.575 3.575 0 +0.04(+0.99%)
Sep 07, 2017 3.540 3.540 3.540 40 +0.00(+0.00%)
Sep 05, 2017 3.540 3.540 3.540 0 +0.04(+1.23%)
Sep 01, 2017 3.497 3.497 3.497 3.497 100 -0.00(-0.09%)
Aug 31, 2017 3.500 3.500 3.500 3.500 236 +0.02(+0.57%)
Aug 30, 2017 3.480 3.480 3.480 3.480 2,028 -0.03(-0.85%)
Aug 25, 2017 3.510 3.510 3.510 25 +0.01(+0.29%)
Aug 23, 2017 3.500 3.500 3.500 0 -0.05(-1.41%)
Aug 17, 2017 3.550 3.550 3.550 0 -0.06(-1.60%)
Aug 16, 2017 3.580 3.608 3.580 3.608 3,438 +0.08(+2.20%)
Aug 15, 2017 3.530 3.530 3.530 3.530 10,000 -0.01(-0.28%)
Aug 14, 2017 3.540 3.540 3.540 3.540 2,000 +0.04(+1.14%)
Aug 10, 2017 3.500 3.500 3.500 0 -0.03(-0.85%)
Aug 09, 2017 3.530 3.530 3.530 3.530 1,300 -0.04(-1.12%)
Aug 08, 2017 3.585 3.585 3.570 3.570 3,805 +0.00(+0.00%)
Aug 07, 2017 3.580 3.580 3.570 3.570 1,100 -0.02(-0.56%)
Aug 04, 2017 3.590 3.590 3.590 3.590 1,000 +0.04(+1.13%)
Aug 03, 2017 3.580 3.580 3.550 3.550 2,200 -0.02(-0.56%)
Aug 01, 2017 3.570 3.570 3.570 0 +0.04(+1.28%)
Jul 31, 2017 3.525 3.525 3.525 3.525 300 -0.00(-0.14%)
Jul 28, 2017 3.520 3.530 3.520 3.530 400 +0.04(+1.15%)
Jul 27, 2017 3.528 3.528 3.490 3.490 1,979 -0.05(-1.41%)
Jul 26, 2017 3.530 3.540 3.530 3.540 807 +0.02(+0.57%)
Jul 25, 2017 3.520 3.520 3.520 3.520 1,100 +0.07(+2.03%)
Jul 24, 2017 3.450 3.450 3.450 3.450 3,100 -0.03(-0.86%)
Jul 21, 2017 3.450 3.480 3.450 3.480 2,100 +0.02(+0.58%)
Jul 20, 2017 3.490 3.490 3.460 3.460 3,015 -0.06(-1.70%)
Jul 19, 2017 3.500 3.520 3.500 3.520 479 +0.02(+0.57%)
Jul 18, 2017 3.530 3.530 3.500 3.500 1,200 -0.03(-0.85%)
Jul 17, 2017 3.530 3.530 3.530 3.530 300 -0.06(-1.67%)
Jul 14, 2017 3.580 3.590 3.580 3.590 9,000 +0.01(+0.28%)
Jul 13, 2017 3.570 3.580 3.570 3.580 2,400 +0.10(+2.87%)
Jul 12, 2017 3.480 3.480 3.480 3.480 500 +0.04(+1.16%)
Jul 11, 2017 3.420 3.440 3.420 3.440 11,978 +0.02(+0.58%)
Jul 10, 2017 3.420 3.420 3.420 3.420 1,300 +0.04(+1.18%)
Jul 07, 2017 3.380 3.380 3.380 3.380 162 -0.04(-1.17%)
Jul 06, 2017 3.420 3.420 3.420 3.420 300 +0.02(+0.44%)
Jul 05, 2017 3.405 3.405 3.405 3.405 1,000 -0.05(-1.30%)
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.