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 )

1.820 +0.050 (+2.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 27, 2013 3.590 3.600 3.560 3.581 246,492 -0.02(-0.53%)
Sep 26, 2013 3.580 3.600 3.550 3.600 186,160 -0.02(-0.55%)
Sep 25, 2013 3.570 3.620 3.560 3.620 129,226 +0.02(+0.56%)
Sep 24, 2013 3.620 3.630 3.580 3.600 226,606 +0.02(+0.56%)
Sep 23, 2013 3.600 3.600 3.540 3.580 263,187 -0.03(-0.83%)
Sep 20, 2013 3.580 3.620 3.580 3.610 137,573 +0.02(+0.56%)
Sep 19, 2013 3.580 3.600 3.550 3.590 222,957 -0.08(-2.18%)
Sep 18, 2013 3.510 3.670 3.510 3.670 345,650 +0.04(+1.09%)
Sep 17, 2013 3.570 3.640 3.570 3.631 59,318 +0.00(+0.01%)
Sep 16, 2013 3.560 3.660 3.560 3.630 38,916 +0.07(+1.97%)
Sep 13, 2013 3.560 3.580 3.530 3.560 134,805 -0.04(-1.06%)
Sep 12, 2013 3.560 3.610 3.560 3.598 89,874 +0.09(+2.51%)
Sep 11, 2013 3.500 3.560 3.500 3.510 276,081 -0.08(-2.23%)
Sep 10, 2013 3.580 3.590 3.540 3.590 124,645 +0.09(+2.57%)
Sep 09, 2013 3.480 3.500 3.460 3.500 163,887 +0.07(+2.04%)
Sep 06, 2013 3.410 3.450 3.380 3.430 171,868 +0.02(+0.59%)
Sep 05, 2013 3.460 3.460 3.390 3.410 762,318 -0.10(-2.85%)
Sep 04, 2013 3.420 3.530 3.420 3.510 102,898 +0.02(+0.57%)
Sep 03, 2013 3.500 3.520 3.470 3.490 502,775 +0.00(+0.00%)
Aug 30, 2013 3.470 3.500 3.440 3.490 155,999 -0.03(-0.99%)
Aug 29, 2013 3.500 3.550 3.450 3.525 2,147,040 -0.00(-0.14%)
Aug 28, 2013 3.500 3.580 3.480 3.530 1,704,713 -0.06(-1.67%)
Aug 27, 2013 3.510 3.620 3.510 3.590 1,952,970 -0.12(-3.23%)
Aug 26, 2013 3.650 3.720 3.650 3.710 596,384 +0.00(+0.00%)
Aug 23, 2013 3.710 3.710 3.670 3.710 181,304 -0.01(-0.27%)
Aug 22, 2013 3.680 3.720 3.670 3.720 151,152 +0.08(+2.20%)
Aug 21, 2013 3.650 3.690 3.620 3.640 268,945 +0.00(+0.00%)
Aug 20, 2013 3.580 3.741 3.580 3.640 618,462 +0.00(+0.00%)
Aug 19, 2013 3.640 3.670 3.630 3.640 38,801 -0.05(-1.36%)
Aug 16, 2013 3.640 3.690 3.630 3.690 686,487 +0.07(+1.93%)
Aug 15, 2013 3.550 3.620 3.520 3.620 1,458,434 +0.00(+0.00%)
Aug 14, 2013 3.600 3.640 3.550 3.620 2,055,369 +0.10(+2.84%)
Aug 13, 2013 3.540 3.550 3.480 3.520 246,499 +0.07(+2.03%)
Aug 12, 2013 3.440 3.460 3.380 3.450 34,059 +0.02(+0.58%)
Aug 09, 2013 3.370 3.430 3.370 3.430 29,497 +0.06(+1.93%)
Aug 08, 2013 3.320 3.370 3.320 3.365 41,523 +0.03(+0.75%)
Aug 07, 2013 3.290 3.360 3.290 3.340 69,539 +0.01(+0.30%)
Aug 06, 2013 3.340 3.340 3.310 3.330 80,250 +0.00(+0.00%)
Aug 05, 2013 3.340 3.350 3.280 3.330 62,622 -0.01(-0.30%)
Aug 02, 2013 3.320 3.340 3.280 3.340 79,912 +0.00(+0.00%)
Aug 01, 2013 3.390 3.390 3.310 3.340 81,977 -0.02(-0.60%)
Jul 31, 2013 3.330 3.370 3.300 3.360 106,673 +0.02(+0.60%)
Jul 30, 2013 3.400 3.400 3.340 3.340 95,198 -0.03(-0.89%)
Jul 29, 2013 3.420 3.420 3.290 3.370 69,383 -0.01(-0.30%)
Jul 26, 2013 3.370 3.400 3.310 3.380 66,454 +0.00(+0.00%)
Jul 25, 2013 3.290 3.380 3.290 3.380 110,821 +0.00(+0.00%)
Jul 24, 2013 3.410 3.480 3.370 3.380 429,959 +0.01(+0.30%)
Jul 23, 2013 3.320 3.390 3.320 3.370 161,128 +0.03(+0.90%)
Jul 22, 2013 3.370 3.380 3.290 3.340 1,087,386 +0.05(+1.52%)
Jul 19, 2013 3.270 3.321 3.270 3.290 54,329 +0.04(+1.23%)
Jul 18, 2013 3.170 3.280 3.170 3.250 54,331 +0.05(+1.56%)
Jul 17, 2013 3.140 3.210 3.140 3.200 180,128 +0.01(+0.31%)
Jul 16, 2013 3.130 3.190 3.130 3.190 61,857 +0.02(+0.63%)
Jul 15, 2013 3.130 3.190 3.130 3.170 40,263 +0.01(+0.32%)
Jul 12, 2013 3.110 3.200 3.110 3.160 31,037 -0.09(-2.77%)
Jul 11, 2013 3.250 3.280 3.210 3.250 107,160 +0.06(+1.88%)
Jul 10, 2013 3.140 3.200 3.140 3.190 111,122 +0.03(+0.95%)
Jul 09, 2013 3.130 3.170 3.070 3.160 112,474 +0.09(+2.93%)
Jul 08, 2013 3.050 3.100 3.050 3.070 43,946 -0.05(-1.60%)
Jul 05, 2013 3.050 3.140 3.050 3.120 102,096 -0.05(-1.58%)
Jul 03, 2013 3.150 3.170 3.150 3.170 23,747 -0.01(-0.31%)
Jul 02, 2013 3.160 3.240 3.160 3.180 361,931 +0.03(+0.95%)
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.