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, 2019 4.250 4.300 4.250 4.300 2,100 +0.08(+1.90%)
Mar 28, 2019 4.250 4.250 4.220 4.220 5,596 -0.08(-1.86%)
Mar 27, 2019 4.260 4.300 4.240 4.300 18,887 +0.05(+1.18%)
Mar 26, 2019 4.250 4.270 4.250 4.250 25,919 +0.04(+0.95%)
Mar 25, 2019 4.200 4.240 4.200 4.210 13,043 -0.04(-0.94%)
Mar 22, 2019 4.350 4.350 4.250 4.250 3,800 -0.13(-2.97%)
Mar 21, 2019 4.410 4.410 4.360 4.380 4,719 -0.08(-1.79%)
Mar 20, 2019 4.410 4.460 4.360 4.460 7,830 +0.08(+1.83%)
Mar 19, 2019 4.400 4.420 4.380 4.380 10,248 +0.00(+0.00%)
Mar 18, 2019 4.350 4.380 4.350 4.380 18,618 +0.13(+3.06%)
Mar 15, 2019 4.250 4.300 4.250 4.250 2,700 +0.04(+0.95%)
Mar 14, 2019 4.300 4.300 4.210 4.210 20,737 -0.03(-0.71%)
Mar 13, 2019 4.200 4.240 4.180 4.240 6,756 +0.08(+1.92%)
Mar 12, 2019 4.180 4.220 4.150 4.160 5,590 -0.07(-1.65%)
Mar 11, 2019 4.160 4.230 4.160 4.230 10,330 +0.08(+1.93%)
Mar 08, 2019 4.110 4.180 4.110 4.150 19,600 -0.01(-0.24%)
Mar 07, 2019 4.200 4.270 4.160 4.160 22,270 -0.06(-1.42%)
Mar 06, 2019 4.200 4.280 4.150 4.220 38,270 -0.01(-0.24%)
Mar 05, 2019 4.230 4.330 4.230 4.230 3,723 -0.02(-0.47%)
Mar 04, 2019 4.260 4.330 4.250 4.250 4,346 -0.01(-0.23%)
Mar 01, 2019 4.330 4.330 4.260 4.260 10,300 +0.01(+0.24%)
Feb 28, 2019 4.250 4.320 4.250 4.250 48,191 +0.00(+0.00%)
Feb 27, 2019 4.220 4.300 4.220 4.250 20,926 +0.04(+0.95%)
Feb 26, 2019 4.190 4.260 4.190 4.210 9,315 -0.04(-0.94%)
Feb 25, 2019 4.220 4.250 4.210 4.250 1,765 +0.04(+0.95%)
Feb 22, 2019 4.290 4.290 4.210 4.210 17,200 +0.00(+0.00%)
Feb 21, 2019 4.285 4.310 4.210 4.210 10,720 -0.09(-2.09%)
Feb 20, 2019 4.240 4.300 4.240 4.300 32,295 +0.04(+0.94%)
Feb 19, 2019 4.170 4.260 4.170 4.260 4,276 -0.02(-0.47%)
Feb 15, 2019 4.250 4.280 4.170 4.280 25,600 +0.17(+4.14%)
Feb 14, 2019 4.090 4.190 4.090 4.110 23,179 -0.09(-2.14%)
Feb 13, 2019 4.145 4.210 4.100 4.200 9,629 +0.15(+3.70%)
Feb 12, 2019 4.050 4.090 4.050 4.050 31,391 -0.02(-0.49%)
Feb 11, 2019 4.130 4.130 4.070 4.070 21,001 -0.09(-2.16%)
Feb 08, 2019 4.250 4.250 4.150 4.160 7,100 -0.02(-0.48%)
Feb 07, 2019 4.190 4.200 4.180 4.180 29,366 -0.09(-2.11%)
Feb 06, 2019 4.300 4.300 4.210 4.270 23,301 +0.13(+3.14%)
Feb 05, 2019 4.035 4.150 4.035 4.140 10,136 +0.15(+3.76%)
Feb 04, 2019 3.950 4.020 3.950 3.990 32,250 +0.01(+0.25%)
Feb 01, 2019 4.080 4.080 3.980 3.980 11,300 -0.04(-1.00%)
Jan 31, 2019 3.995 4.040 3.970 4.020 8,711 -0.07(-1.71%)
Jan 30, 2019 4.000 4.120 4.000 4.090 413,395 +0.05(+1.36%)
Jan 29, 2019 4.100 4.100 4.020 4.035 1,085,818 +0.02(+0.37%)
Jan 28, 2019 4.000 4.040 3.990 4.020 3,253,991 -0.14(-3.37%)
Jan 25, 2019 3.925 4.160 3.925 4.160 164,600 +0.27(+6.94%)
Jan 24, 2019 3.840 3.890 3.840 3.890 1,350 -0.05(-1.27%)
Jan 23, 2019 3.940 3.940 3.940 3.940 302 +0.05(+1.29%)
Jan 22, 2019 3.950 3.950 3.850 3.890 3,008 +0.09(+2.37%)
Jan 18, 2019 3.905 3.905 3.800 3.800 11,300 -0.18(-4.52%)
Jan 17, 2019 3.980 3.980 3.980 3.980 270 -0.11(-2.69%)
Jan 16, 2019 4.090 4.090 4.090 4.090 251 +0.07(+1.74%)
Jan 15, 2019 4.020 4.020 4.020 4.020 125 +0.04(+1.01%)
Jan 11, 2019 3.980 3.980 3.980 0 +0.07(+1.79%)
Jan 10, 2019 4.010 4.010 3.910 3.910 252 -0.13(-3.22%)
Jan 09, 2019 4.040 4.040 4.040 4.040 500 +0.10(+2.41%)
Jan 04, 2019 3.945 3.945 3.945 0 +0.05(+1.22%)
Jan 03, 2019 3.897 3.897 3.897 3.897 390 -0.04(-1.08%)
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.