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 UNCHANGED
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 (%)
Sep 30, 2016 2.600 2.600 2.600 2.600 689 +0.03(+0.99%)
Sep 29, 2016 2.575 2.575 2.575 2.575 400 +0.00(+0.18%)
Sep 28, 2016 2.560 2.580 2.560 2.570 11,099 +0.05(+1.98%)
Sep 27, 2016 2.540 2.550 2.520 2.520 1,072 -0.08(-3.08%)
Sep 26, 2016 2.600 2.600 2.600 2.600 100 -0.04(-1.70%)
Sep 23, 2016 2.630 2.650 2.630 2.645 620 -0.04(-1.67%)
Sep 22, 2016 2.660 2.690 2.660 2.690 600 +0.08(+3.07%)
Sep 21, 2016 2.610 2.625 2.590 2.610 15,202 +0.03(+1.16%)
Sep 20, 2016 2.580 2.580 2.580 2.580 977 -0.03(-1.15%)
Sep 15, 2016 2.610 2.610 2.610 0 +0.01(+0.38%)
Sep 14, 2016 2.600 2.600 2.600 2.600 4,903 -0.04(-1.52%)
Sep 13, 2016 2.640 2.640 2.640 2.640 5,050 -0.01(-0.38%)
Sep 12, 2016 2.650 2.650 2.650 2.650 2,176 -0.01(-0.38%)
Sep 09, 2016 2.680 2.680 2.660 2.660 400 -0.06(-2.21%)
Sep 08, 2016 2.720 2.720 2.720 2.720 200 -0.02(-0.91%)
Sep 07, 2016 2.760 2.760 2.745 2.745 2,719 +0.02(+0.92%)
Sep 06, 2016 2.720 2.730 2.720 2.720 2,725 +0.06(+2.26%)
Sep 02, 2016 2.660 2.660 2.660 0 +0.03(+0.95%)
Sep 01, 2016 2.640 2.640 2.635 2.635 3,975 +0.00(+0.19%)
Aug 29, 2016 2.630 2.630 2.630 10 +0.08(+3.34%)
Aug 26, 2016 2.590 2.590 2.545 2.545 6,100 -0.03(-1.17%)
Aug 25, 2016 2.575 2.575 2.575 2.575 1,037 -0.01(-0.58%)
Aug 24, 2016 2.610 2.610 2.580 2.590 1,287 -0.02(-0.77%)
Aug 23, 2016 2.610 2.610 2.610 2.610 276 +0.07(+2.76%)
Aug 22, 2016 2.540 2.540 2.540 2.540 152 +0.03(+1.20%)
Aug 19, 2016 2.500 2.510 2.500 2.510 2,114 -0.02(-0.79%)
Aug 18, 2016 2.550 2.550 2.530 2.530 935 +0.03(+1.20%)
Aug 16, 2016 2.500 2.500 2.500 0 -0.02(-0.79%)
Aug 15, 2016 2.500 2.520 2.500 2.520 2,100 +0.04(+1.52%)
Aug 12, 2016 2.460 2.500 2.460 2.482 435 +0.08(+3.43%)
Aug 09, 2016 2.400 2.400 2.400 0 +0.05(+2.35%)
Aug 05, 2016 2.345 2.345 2.345 16 +0.05(+1.96%)
Aug 04, 2016 2.300 2.300 2.300 2.300 617 +0.02(+0.88%)
Aug 03, 2016 2.313 2.313 2.280 2.280 1,091 -0.10(-4.20%)
Aug 01, 2016 2.380 2.380 2.380 0 -0.03(-1.24%)
Jul 29, 2016 2.420 2.430 2.410 2.410 730 +0.03(+1.26%)
Jul 28, 2016 2.390 2.390 2.380 2.380 6,200 -0.02(-0.63%)
Jul 27, 2016 2.380 2.395 2.380 2.395 289 +0.04(+1.91%)
Jul 26, 2016 2.340 2.356 2.340 2.350 1,611 -0.02(-0.84%)
Jul 25, 2016 2.370 2.370 2.370 2.370 240 +0.00(+0.00%)
Jul 22, 2016 2.360 2.380 2.360 2.370 9,147 +0.01(+0.42%)
Jul 21, 2016 2.400 2.400 2.360 2.360 1,144 -0.01(-0.42%)
Jul 20, 2016 2.370 2.370 2.350 2.370 14,599 +0.03(+1.28%)
Jul 19, 2016 2.340 2.340 2.340 2.340 331 -0.03(-1.27%)
Jul 18, 2016 2.370 2.380 2.350 2.370 7,988 -0.06(-2.47%)
Jul 14, 2016 2.430 2.430 2.430 4 +0.06(+2.32%)
Jul 13, 2016 2.380 2.380 2.360 2.375 2,311 +0.08(+3.26%)
Jul 12, 2016 2.330 2.340 2.300 2.300 43,015 +0.03(+1.32%)
Jul 11, 2016 2.260 2.270 2.260 2.270 4,395 +0.04(+1.79%)
Jul 08, 2016 2.230 2.230 2,660 +0.04(+1.59%)
Jul 05, 2016 2.195 2.195 2.195 2.195 170 -0.08(-3.52%)
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.