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 )

1.940 +0.000 (+0.02%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
Jan 29, 2021 5.450 5.510 5.350 5.410 164,800 -0.02(-0.37%)
Jan 28, 2021 5.435 5.440 5.360 5.430 80,961 +0.19(+3.63%)
Jan 27, 2021 5.350 5.350 5.230 5.240 107,803 -0.27(-4.90%)
Jan 26, 2021 5.600 5.600 5.470 5.510 80,072 -0.04(-0.72%)
Jan 25, 2021 5.570 5.580 5.520 5.550 86,452 -0.21(-3.65%)
Jan 22, 2021 5.740 5.840 5.730 5.760 85,600 -0.12(-2.04%)
Jan 21, 2021 5.840 5.900 5.820 5.880 81,680 +0.00(+0.00%)
Jan 20, 2021 5.860 5.940 5.830 5.880 85,135 +0.05(+0.86%)
Jan 19, 2021 5.860 5.880 5.720 5.830 72,086 +0.45(+8.36%)
Jan 15, 2021 5.455 5.490 5.370 5.380 183,600 -0.26(-4.69%)
Jan 14, 2021 5.620 5.670 5.620 5.645 87,804 -0.01(-0.09%)
Jan 13, 2021 5.760 5.760 5.630 5.650 46,675 -0.10(-1.74%)
Jan 12, 2021 5.680 5.750 5.670 5.750 55,036 +0.07(+1.23%)
Jan 11, 2021 5.770 5.770 5.670 5.680 124,336 -0.18(-3.07%)
Jan 08, 2021 5.920 5.940 5.830 5.860 85,100 +0.05(+0.86%)
Jan 07, 2021 5.940 5.940 5.770 5.810 69,162 -0.15(-2.48%)
Jan 06, 2021 5.860 5.970 5.860 5.958 106,204 +0.12(+2.02%)
Jan 05, 2021 5.782 5.840 5.770 5.840 49,671 +0.02(+0.34%)
Jan 04, 2021 6.025 6.025 5.810 5.820 59,233 +0.13(+2.28%)
Dec 31, 2020 5.690 5.690 5.690 100,655 -0.03(-0.52%)
Dec 30, 2020 5.730 5.780 5.700 5.720 100,655 +0.05(+0.88%)
Dec 29, 2020 5.620 5.720 5.620 5.670 82,606 +0.02(+0.35%)
Dec 28, 2020 5.780 5.780 5.600 5.650 66,241 +0.08(+1.44%)
Dec 24, 2020 5.670 5.670 5.550 5.570 34,500 +0.02(+0.36%)
Dec 23, 2020 5.580 5.580 5.510 5.550 59,423 +0.02(+0.36%)
Dec 22, 2020 5.525 5.550 5.510 5.530 78,761 +0.07(+1.28%)
Dec 21, 2020 5.410 5.640 5.360 5.460 133,605 -0.13(-2.33%)
Dec 18, 2020 5.600 5.780 5.590 5.590 243,300 -0.04(-0.80%)
Dec 17, 2020 5.650 5.680 5.620 5.635 71,623 +0.09(+1.71%)
Dec 16, 2020 5.600 5.600 5.490 5.540 69,265 -0.04(-0.72%)
Dec 15, 2020 5.540 5.610 5.500 5.580 877,844 +0.03(+0.54%)
Dec 14, 2020 5.500 5.550 5.500 5.550 243,164 +0.11(+2.02%)
Dec 11, 2020 5.590 5.600 5.440 5.440 503,100 -0.14(-2.51%)
Dec 10, 2020 5.520 5.630 5.445 5.580 1,918,219 +0.08(+1.45%)
Dec 09, 2020 5.340 5.520 5.340 5.500 351,918 -0.25(-4.35%)
Dec 08, 2020 5.870 5.920 5.750 5.750 82,286 +0.07(+1.23%)
Dec 07, 2020 5.835 5.870 5.680 5.680 134,783 -0.20(-3.40%)
Dec 04, 2020 5.850 5.900 5.810 5.880 49,100 +0.00(+0.00%)
Dec 03, 2020 5.809 5.930 5.750 5.880 56,185 -0.07(-1.18%)
Dec 02, 2020 6.000 6.010 5.930 5.950 46,624 -0.15(-2.46%)
Dec 01, 2020 5.960 6.110 5.930 6.100 406,640 +0.00(+0.00%)
Nov 30, 2020 6.180 6.180 5.692 6.100 312,151 +0.12(+2.01%)
Nov 27, 2020 5.880 5.990 5.770 5.980 37,500 +0.33(+5.84%)
Nov 25, 2020 5.710 6.700 5.510 5.650 81,700 +0.15(+2.73%)
Nov 24, 2020 5.585 5.670 5.030 5.500 100,344 +0.03(+0.55%)
Nov 23, 2020 5.555 5.555 5.300 5.470 129,933 -0.09(-1.62%)
Nov 20, 2020 5.560 5.630 5.460 5.560 38,600 -0.25(-4.30%)
Nov 19, 2020 5.652 5.900 5.550 5.810 110,473 +0.02(+0.35%)
Nov 18, 2020 5.400 5.790 5.325 5.790 71,659 +0.36(+6.63%)
Nov 17, 2020 5.030 5.480 5.030 5.430 178,392 +0.43(+8.71%)
Nov 16, 2020 5.090 5.160 4.950 4.995 90,825 +0.08(+1.73%)
Nov 13, 2020 4.890 4.940 4.875 4.910 55,700 +0.05(+1.03%)
Nov 12, 2020 5.020 5.020 4.860 4.860 52,514 -0.12(-2.33%)
Nov 11, 2020 5.005 5.020 4.970 4.976 102,543 -0.34(-6.47%)
Nov 10, 2020 5.075 5.330 5.060 5.320 78,305 +0.34(+6.83%)
Nov 09, 2020 5.060 5.070 4.930 4.980 96,050 +0.26(+5.40%)
Nov 06, 2020 4.675 4.740 4.662 4.725 78,500 +0.19(+4.21%)
Nov 05, 2020 4.550 4.550 4.490 4.534 70,574 +0.24(+5.69%)
Nov 04, 2020 4.284 4.330 4.268 4.290 130,596 -0.02(-0.52%)
Nov 03, 2020 4.335 4.370 4.290 4.312 127,474 -0.06(-1.32%)
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.