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 31, 2020 4.170 4.200 4.050 4.110 174,025 +0.00(+0.04%)
Mar 30, 2020 4.125 4.130 4.011 4.109 260,633 -0.10(-2.41%)
Mar 27, 2020 4.060 4.240 4.030 4.210 164,900 +0.05(+1.20%)
Mar 26, 2020 4.200 4.250 4.120 4.160 172,594 -0.06(-1.54%)
Mar 25, 2020 4.100 4.350 4.090 4.225 146,668 +0.31(+8.06%)
Mar 24, 2020 3.780 4.018 3.700 3.910 424,734 +0.33(+9.22%)
Mar 23, 2020 3.630 3.660 3.510 3.580 291,741 -0.09(-2.59%)
Mar 20, 2020 3.880 3.925 3.670 3.675 614,800 -0.10(-2.52%)
Mar 19, 2020 3.530 3.850 3.530 3.770 290,802 +0.36(+10.56%)
Mar 18, 2020 3.420 3.578 3.175 3.410 254,725 -0.46(-11.89%)
Mar 17, 2020 3.728 4.000 3.660 3.870 343,588 -0.11(-2.76%)
Mar 16, 2020 3.740 4.130 3.670 3.980 295,662 -0.38(-8.72%)
Mar 13, 2020 4.385 4.385 4.080 4.360 225,500 +0.17(+3.93%)
Mar 12, 2020 4.275 4.280 4.115 4.195 215,187 -0.40(-8.80%)
Mar 11, 2020 4.777 4.790 4.570 4.600 223,714 -0.33(-6.69%)
Mar 10, 2020 4.928 4.970 4.780 4.930 185,040 +0.14(+3.01%)
Mar 09, 2020 4.803 4.956 4.740 4.786 164,078 -0.16(-3.31%)
Mar 06, 2020 4.840 4.960 4.840 4.950 160,100 -0.08(-1.59%)
Mar 05, 2020 5.060 5.095 5.010 5.030 168,186 -0.09(-1.76%)
Mar 04, 2020 5.110 5.160 5.040 5.120 313,161 +0.04(+0.79%)
Mar 03, 2020 5.085 5.160 5.070 5.080 170,816 +0.05(+0.99%)
Mar 02, 2020 4.930 5.040 4.920 5.030 148,686 +0.18(+3.71%)
Feb 28, 2020 4.787 4.900 4.780 4.850 141,300 -0.14(-2.71%)
Feb 27, 2020 4.980 5.020 4.940 4.985 113,486 -0.00(-0.10%)
Feb 26, 2020 4.950 5.010 4.930 4.990 126,147 +0.12(+2.36%)
Feb 25, 2020 4.900 4.920 4.860 4.875 186,166 -0.03(-0.51%)
Feb 24, 2020 4.920 4.960 4.850 4.900 121,173 -0.25(-4.85%)
Feb 21, 2020 5.090 5.170 5.050 5.150 66,300 +0.11(+2.18%)
Feb 20, 2020 5.005 5.050 4.990 5.040 56,779 -0.09(-1.83%)
Feb 19, 2020 5.160 5.160 5.070 5.134 130,224 -0.13(-2.49%)
Feb 18, 2020 5.140 5.330 5.130 5.265 81,939 -0.02(-0.38%)
Feb 14, 2020 5.240 5.310 5.210 5.285 31,700 -0.02(-0.47%)
Feb 13, 2020 5.287 5.330 5.270 5.310 104,850 +0.07(+1.34%)
Feb 12, 2020 5.170 5.240 5.160 5.240 91,491 +0.07(+1.35%)
Feb 11, 2020 5.050 5.170 5.050 5.170 28,600 +0.06(+1.17%)
Feb 10, 2020 5.090 5.120 5.050 5.110 83,899 -0.05(-0.97%)
Feb 07, 2020 5.115 5.160 5.100 5.160 46,100 -0.04(-0.67%)
Feb 06, 2020 5.180 5.280 5.170 5.195 49,038 -0.01(-0.29%)
Feb 05, 2020 5.220 5.290 5.165 5.210 37,504 +0.00(+0.00%)
Feb 04, 2020 5.180 5.250 5.150 5.210 19,289 -0.05(-0.95%)
Feb 03, 2020 5.240 5.280 5.220 5.260 70,194 -0.01(-0.19%)
Jan 31, 2020 5.260 5.310 5.240 5.270 3,863,100 -0.01(-0.19%)
Jan 30, 2020 5.190 5.280 5.190 5.280 618,667 +0.03(+0.57%)
Jan 29, 2020 5.200 5.270 5.190 5.250 82,307 +0.14(+2.74%)
Jan 28, 2020 5.070 5.110 5.070 5.110 27,770 -0.02(-0.39%)
Jan 27, 2020 5.030 5.140 5.030 5.130 250,716 -0.03(-0.58%)
Jan 24, 2020 5.150 5.180 5.110 5.160 4,645,800 +0.02(+0.39%)
Jan 23, 2020 5.050 5.140 5.050 5.140 4,378,615 +0.07(+1.38%)
Jan 22, 2020 5.090 5.120 5.059 5.070 668,196 -0.17(-3.24%)
Jan 21, 2020 4.980 5.240 4.978 5.240 7,331 +0.24(+4.80%)
Jan 17, 2020 5.000 5.030 4.970 5.000 11,900 +0.02(+0.40%)
Jan 16, 2020 4.955 4.990 4.950 4.980 15,656 +0.06(+1.22%)
Jan 15, 2020 4.890 4.920 4.880 4.920 4,286 +0.05(+1.13%)
Jan 14, 2020 4.850 4.910 4.830 4.865 38,242 +0.02(+0.31%)
Jan 13, 2020 4.790 4.850 4.790 4.850 5,519 +0.06(+1.25%)
Jan 10, 2020 4.770 4.790 4.730 4.790 8,200 -0.01(-0.21%)
Jan 09, 2020 4.770 4.800 4.767 4.800 5,755 -0.00(-0.10%)
Jan 08, 2020 4.750 4.846 4.750 4.805 6,369 +0.08(+1.80%)
Jan 07, 2020 4.660 4.720 4.660 4.720 13,511 +0.01(+0.21%)
Jan 06, 2020 4.680 4.720 4.650 4.710 14,304 -0.03(-0.63%)
Jan 03, 2020 4.690 4.740 4.690 4.740 29,500 -0.02(-0.42%)
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.