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 30, 2019 4.010 4.120 4.010 4.070 49,710 +0.09(+2.26%)
Sep 27, 2019 4.026 4.030 3.970 3.980 452,300 +0.03(+0.76%)
Sep 26, 2019 4.030 4.030 3.950 3.950 2,017,751 -0.12(-2.95%)
Sep 25, 2019 4.090 4.090 4.030 4.070 25,057 -0.12(-2.86%)
Sep 24, 2019 4.120 4.190 4.110 4.190 31,782 +0.07(+1.58%)
Sep 23, 2019 4.120 4.150 4.090 4.125 78,959 +0.03(+0.61%)
Sep 20, 2019 4.170 4.170 4.100 4.100 21,200 -0.06(-1.44%)
Sep 19, 2019 4.148 4.210 4.120 4.160 15,597 +0.04(+0.85%)
Sep 18, 2019 4.160 4.180 4.100 4.125 8,096 -0.01(-0.36%)
Sep 17, 2019 4.140 4.180 4.080 4.140 12,267 +0.05(+1.22%)
Sep 16, 2019 4.175 4.175 4.090 4.090 27,262 -0.06(-1.45%)
Sep 13, 2019 4.190 4.190 4.150 4.150 193,600 +0.07(+1.72%)
Sep 12, 2019 4.110 4.160 4.060 4.080 407,025 -0.06(-1.45%)
Sep 11, 2019 4.250 4.270 4.100 4.140 33,287 -0.06(-1.43%)
Sep 10, 2019 4.210 4.250 4.200 4.200 4,888 -0.09(-2.21%)
Sep 09, 2019 4.320 4.320 4.270 4.295 5,043 +0.00(+0.12%)
Sep 06, 2019 4.340 4.340 4.290 4.290 7,200 +0.04(+0.94%)
Sep 05, 2019 4.280 4.290 4.250 4.250 8,770 +0.00(+0.00%)
Sep 04, 2019 4.250 4.270 4.210 4.250 41,878 +0.10(+2.41%)
Sep 03, 2019 4.180 4.180 4.140 4.150 40,679 -0.07(-1.66%)
Aug 30, 2019 4.230 4.250 4.200 4.220 12,800 +0.02(+0.48%)
Aug 29, 2019 4.180 4.200 4.150 4.200 10,205 +0.05(+1.20%)
Aug 28, 2019 4.130 4.150 4.120 4.150 35,300 -0.04(-0.95%)
Aug 27, 2019 4.240 4.240 4.190 4.190 30,153 -0.04(-0.95%)
Aug 26, 2019 4.250 4.250 4.215 4.230 6,917 +0.00(+0.00%)
Aug 23, 2019 4.200 4.230 4.200 4.230 1,700 -0.05(-1.17%)
Aug 22, 2019 4.280 4.290 4.260 4.280 8,345 -0.06(-1.38%)
Aug 21, 2019 4.330 4.350 4.330 4.340 81,655 +0.10(+2.36%)
Aug 20, 2019 4.200 4.250 4.200 4.240 33,956 +0.06(+1.44%)
Aug 19, 2019 4.200 4.220 4.180 4.180 22,830 -0.02(-0.36%)
Aug 16, 2019 4.150 4.210 4.150 4.195 13,000 +0.10(+2.32%)
Aug 15, 2019 4.110 4.140 4.080 4.100 43,528 -0.04(-0.97%)
Aug 14, 2019 4.170 4.170 4.140 4.140 23,584 -0.08(-2.01%)
Aug 13, 2019 4.180 4.230 4.180 4.225 26,611 +0.02(+0.60%)
Aug 12, 2019 4.200 4.250 4.180 4.200 5,375 -0.07(-1.64%)
Aug 09, 2019 4.235 4.270 4.180 4.270 56,400 -0.02(-0.47%)
Aug 08, 2019 4.270 4.300 4.250 4.290 11,930 +0.02(+0.47%)
Aug 07, 2019 4.255 4.270 4.220 4.270 30,074 +0.08(+1.91%)
Aug 06, 2019 4.200 4.240 4.160 4.190 33,254 -0.02(-0.48%)
Aug 05, 2019 4.200 4.220 4.170 4.210 14,943 -0.03(-0.71%)
Aug 02, 2019 4.270 4.280 4.240 4.240 21,900 -0.02(-0.47%)
Aug 01, 2019 4.270 4.290 4.210 4.260 32,044 -0.01(-0.23%)
Jul 31, 2019 4.300 4.310 4.220 4.270 29,123 -0.02(-0.47%)
Jul 30, 2019 4.290 4.300 4.270 4.290 34,551 -0.03(-0.69%)
Jul 29, 2019 4.290 4.340 4.290 4.320 20,260 +0.02(+0.35%)
Jul 26, 2019 4.330 4.340 4.300 4.305 13,300 +0.09(+2.26%)
Jul 25, 2019 4.230 4.250 4.210 4.210 46,661 +0.05(+1.32%)
Jul 24, 2019 4.130 4.190 4.130 4.155 97,414 +0.05(+1.22%)
Jul 23, 2019 4.130 4.130 4.090 4.105 18,168 -0.05(-1.29%)
Jul 22, 2019 4.130 4.160 4.130 4.159 8,462 -0.00(-0.04%)
Jul 19, 2019 4.192 4.200 4.160 4.160 8,100 +0.02(+0.48%)
Jul 18, 2019 4.160 4.178 4.120 4.140 33,874 -0.06(-1.31%)
Jul 17, 2019 4.206 4.220 4.170 4.195 8,753 +0.02(+0.36%)
Jul 16, 2019 4.190 4.230 4.180 4.180 27,829 -0.02(-0.48%)
Jul 15, 2019 4.190 4.220 4.150 4.200 8,981 -0.05(-1.18%)
Jul 12, 2019 4.240 4.250 4.140 4.250 10,700 +0.06(+1.43%)
Jul 11, 2019 4.630 4.630 4.160 4.190 20,950 -0.50(-10.76%)
Jul 10, 2019 4.650 4.750 4.600 4.695 46,337 +0.00(+0.11%)
Jul 09, 2019 4.620 4.700 4.605 4.690 110,914 +0.06(+1.25%)
Jul 08, 2019 4.630 4.650 4.600 4.632 24,327 +0.05(+1.03%)
Jul 05, 2019 4.580 4.600 4.530 4.585 21,500 -0.05(-1.19%)
Jul 03, 2019 4.670 4.670 4.630 4.640 21,200 -0.01(-0.22%)
Jul 02, 2019 4.630 4.670 4.630 4.650 2,272 +0.04(+0.87%)
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.