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 (%)
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%)
Nov 02, 2020 4.388 4.400 4.330 4.370 121,215 -0.03(-0.68%)
Oct 30, 2020 4.455 4.458 4.390 4.400 80,000 -0.14(-3.08%)
Oct 29, 2020 4.465 4.540 4.465 4.540 50,297 +0.08(+1.79%)
Oct 28, 2020 4.480 4.516 4.430 4.460 61,888 -0.16(-3.46%)
Oct 27, 2020 4.720 4.720 4.620 4.620 76,660 -0.07(-1.49%)
Oct 26, 2020 4.718 4.750 4.680 4.690 93,478 -0.15(-3.20%)
Oct 23, 2020 4.790 4.860 4.782 4.845 56,900 +0.15(+3.30%)
Oct 22, 2020 4.710 4.720 4.670 4.690 91,727 +0.09(+1.96%)
Oct 21, 2020 4.655 4.700 4.600 4.600 35,600 -0.06(-1.29%)
Oct 20, 2020 4.716 4.730 4.650 4.660 132,898 -0.12(-2.51%)
Oct 19, 2020 4.780 4.820 4.700 4.780 90,674 +0.00(+0.00%)
Oct 16, 2020 4.775 4.820 4.775 4.780 47,200 +0.06(+1.27%)
Oct 15, 2020 4.678 4.730 4.670 4.720 84,246 -0.08(-1.67%)
Oct 14, 2020 4.812 4.870 4.800 4.800 60,143 +0.03(+0.63%)
Oct 13, 2020 4.790 4.820 4.760 4.770 58,449 -0.09(-1.81%)
Oct 12, 2020 4.843 4.870 4.828 4.858 54,786 +0.12(+2.49%)
Oct 09, 2020 4.800 4.800 4.740 4.740 55,700 +0.02(+0.47%)
Oct 08, 2020 4.770 4.770 4.700 4.718 51,621 +0.01(+0.17%)
Oct 07, 2020 4.820 4.830 4.710 4.710 46,232 -0.06(-1.26%)
Oct 06, 2020 4.850 4.860 4.720 4.770 75,474 -0.10(-2.05%)
Oct 05, 2020 4.850 4.903 4.850 4.870 75,479 +0.04(+0.93%)
Oct 02, 2020 4.765 4.850 4.765 4.825 56,800 -0.04(-0.72%)
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.