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 29, 2018 4.400 4.400 4.400 0 -0.04(-0.90%)
Mar 28, 2018 4.440 4.440 4.440 4.440 101 +0.04(+0.91%)
Mar 26, 2018 4.400 4.400 4.400 0 -0.08(-1.79%)
Mar 23, 2018 4.480 4.480 4.480 4.480 200 -0.01(-0.22%)
Mar 22, 2018 4.490 4.490 4.490 4.490 373 +0.09(+2.05%)
Mar 21, 2018 4.400 4.400 4.400 4.400 1,000 +0.10(+2.33%)
Mar 20, 2018 4.280 4.300 4.280 4.300 4,338 +0.07(+1.65%)
Mar 19, 2018 4.230 4.230 4.230 4.230 1,500 +0.01(+0.24%)
Mar 16, 2018 4.170 4.220 4.170 4.220 2,400 -0.02(-0.47%)
Mar 15, 2018 4.240 4.240 4.240 4.240 3,215 +0.02(+0.47%)
Mar 13, 2018 4.220 4.220 4.220 0 +0.11(+2.68%)
Mar 12, 2018 4.110 4.110 4.110 4.110 200 -0.08(-1.91%)
Mar 09, 2018 4.100 4.190 4.100 4.190 5,500 +0.04(+0.96%)
Mar 08, 2018 4.150 4.150 4.150 4.150 186 +0.04(+0.97%)
Mar 05, 2018 4.110 4.110 4.110 0 -0.05(-1.30%)
Mar 02, 2018 4.164 4.164 4.164 4.164 300 +0.05(+1.31%)
Mar 01, 2018 4.140 4.140 4.110 4.110 569 -0.04(-0.96%)
Feb 26, 2018 4.150 4.150 4.150 0 +0.01(+0.12%)
Feb 23, 2018 4.145 4.145 4.145 4.145 151 -0.02(-0.36%)
Feb 21, 2018 4.160 4.160 4.160 112 +0.01(+0.24%)
Feb 15, 2018 4.150 4.150 4.150 0 +0.03(+0.70%)
Feb 14, 2018 4.040 4.121 4.040 4.121 534 +0.18(+4.60%)
Feb 09, 2018 3.940 3.940 3.940 1 -0.12(-2.96%)
Feb 08, 2018 4.102 4.110 4.040 4.060 9,300 -0.16(-3.79%)
Feb 06, 2018 4.220 4.220 4.220 25 +0.07(+1.69%)
Feb 05, 2018 4.190 4.190 4.150 4.150 1,180 -0.09(-2.12%)
Feb 02, 2018 4.294 4.294 4.240 4.240 700 -0.04(-0.93%)
Feb 01, 2018 4.280 4.280 4.280 4.280 420 -0.06(-1.38%)
Jan 31, 2018 4.340 4.340 4.340 4.340 100 -0.01(-0.14%)
Jan 30, 2018 4.346 4.350 4.346 31,400 -0.00(-0.09%)
Jan 29, 2018 4.380 4.380 4.350 4.350 1,600 -0.14(-3.01%)
Jan 26, 2018 4.480 4.500 4.480 4.485 6,900 +0.02(+0.34%)
Jan 25, 2018 4.470 4.475 4.470 4.470 2,000 +0.00(+0.00%)
Jan 24, 2018 4.470 4.470 4.470 4.470 400 +0.00(+0.00%)
Jan 23, 2018 4.450 4.470 4.440 4.470 24,034 +0.05(+1.13%)
Jan 22, 2018 4.410 4.420 4.410 4.420 200 -0.02(-0.45%)
Jan 18, 2018 4.440 4.440 4.440 0 -0.02(-0.45%)
Jan 17, 2018 4.450 4.460 4.450 4.460 9,200 +0.14(+3.24%)
Jan 16, 2018 4.330 4.330 4.320 4.320 24,282 +0.02(+0.47%)
Jan 12, 2018 4.300 4.300 4.300 0 +0.08(+1.90%)
Jan 11, 2018 4.250 4.250 4.220 4.220 3,480 -0.02(-0.47%)
Jan 10, 2018 4.250 4.250 4.240 4.240 320 -0.01(-0.24%)
Jan 09, 2018 4.245 4.270 4.245 4.250 42,824 +0.01(+0.24%)
Jan 08, 2018 4.280 4.280 4.240 4.240 2,932 +0.00(+0.00%)
Jan 04, 2018 4.240 4.240 4.240 0 +0.14(+3.41%)
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.