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 (%)
Feb 26, 2021 5.000 5.000 4.930 4.950 172,600 -0.01(-0.20%)
Feb 25, 2021 5.120 5.120 4.960 4.960 173,309 -0.08(-1.59%)
Feb 24, 2021 5.000 5.040 4.930 5.040 143,877 +0.01(+0.20%)
Feb 23, 2021 5.030 5.040 4.980 5.030 178,432 +0.19(+3.93%)
Feb 22, 2021 4.860 4.890 4.840 4.840 203,793 -0.06(-1.22%)
Feb 19, 2021 4.960 4.960 4.900 4.900 85,500 -0.07(-1.41%)
Feb 18, 2021 5.046 5.046 4.910 4.970 93,293 +0.03(+0.61%)
Feb 17, 2021 4.970 4.990 4.920 4.940 93,765 -0.11(-2.18%)
Feb 16, 2021 5.070 5.080 5.040 5.050 83,685 -0.05(-0.98%)
Feb 12, 2021 5.125 5.160 5.040 5.100 168,800 -0.11(-2.02%)
Feb 11, 2021 5.145 5.270 5.120 5.205 113,225 +0.05(+1.07%)
Feb 10, 2021 5.250 5.250 5.120 5.150 102,485 -0.08(-1.53%)
Feb 09, 2021 5.260 5.270 5.190 5.230 106,319 -0.03(-0.57%)
Feb 08, 2021 5.380 5.380 5.250 5.260 85,822 +0.15(+2.94%)
Feb 05, 2021 5.380 5.380 5.100 5.110 72,300 -0.30(-5.55%)
Feb 04, 2021 5.390 5.440 5.375 5.410 80,817 -0.04(-0.73%)
Feb 03, 2021 5.470 5.510 5.390 5.450 62,873 -0.15(-2.68%)
Feb 02, 2021 5.630 5.630 5.545 5.600 155,835 +0.07(+1.30%)
Feb 01, 2021 5.540 5.580 5.490 5.528 92,609 +0.12(+2.18%)
Jan 29, 2021 5.450 5.510 5.350 5.410 164,800 -0.02(-0.37%)
Jan 28, 2021 5.435 5.440 5.360 5.430 80,961 +0.19(+3.63%)
Jan 27, 2021 5.350 5.350 5.230 5.240 107,803 -0.27(-4.90%)
Jan 26, 2021 5.600 5.600 5.470 5.510 80,072 -0.04(-0.72%)
Jan 25, 2021 5.570 5.580 5.520 5.550 86,452 -0.21(-3.65%)
Jan 22, 2021 5.740 5.840 5.730 5.760 85,600 -0.12(-2.04%)
Jan 21, 2021 5.840 5.900 5.820 5.880 81,680 +0.00(+0.00%)
Jan 20, 2021 5.860 5.940 5.830 5.880 85,135 +0.05(+0.86%)
Jan 19, 2021 5.860 5.880 5.720 5.830 72,086 +0.45(+8.36%)
Jan 15, 2021 5.455 5.490 5.370 5.380 183,600 -0.26(-4.69%)
Jan 14, 2021 5.620 5.670 5.620 5.645 87,804 -0.01(-0.09%)
Jan 13, 2021 5.760 5.760 5.630 5.650 46,675 -0.10(-1.74%)
Jan 12, 2021 5.680 5.750 5.670 5.750 55,036 +0.07(+1.23%)
Jan 11, 2021 5.770 5.770 5.670 5.680 124,336 -0.18(-3.07%)
Jan 08, 2021 5.920 5.940 5.830 5.860 85,100 +0.05(+0.86%)
Jan 07, 2021 5.940 5.940 5.770 5.810 69,162 -0.15(-2.48%)
Jan 06, 2021 5.860 5.970 5.860 5.958 106,204 +0.12(+2.02%)
Jan 05, 2021 5.782 5.840 5.770 5.840 49,671 +0.02(+0.34%)
Jan 04, 2021 6.025 6.025 5.810 5.820 59,233 +0.13(+2.28%)
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%)
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.