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 (%)
Nov 30, 2021 3.540 3.545 3.507 3.530 1,322,779 -0.07(-1.94%)
Nov 29, 2021 3.640 3.640 3.580 3.600 382,226 -0.00(-0.11%)
Nov 26, 2021 3.580 3.620 3.580 3.604 109,687 -0.13(-3.38%)
Nov 24, 2021 3.700 3.740 3.680 3.730 304,732 -0.08(-2.10%)
Nov 23, 2021 3.780 3.810 3.745 3.810 246,354 +0.11(+2.97%)
Nov 22, 2021 3.690 3.720 3.670 3.700 398,210 +0.01(+0.27%)
Nov 19, 2021 3.680 3.720 3.660 3.690 171,110 -0.01(-0.27%)
Nov 18, 2021 3.670 3.700 3.685 3.700 351,837 -0.01(-0.27%)
Nov 17, 2021 3.760 3.760 3.710 3.710 352,175 -0.09(-2.37%)
Nov 16, 2021 3.830 3.860 3.800 3.800 632,811 +0.11(+2.98%)
Nov 15, 2021 3.670 3.730 3.670 3.690 416,800 +0.02(+0.63%)
Nov 12, 2021 3.670 3.680 3.640 3.667 234,481 -0.05(-1.43%)
Nov 11, 2021 3.780 3.830 3.710 3.720 437,976 -0.23(-5.94%)
Nov 10, 2021 3.950 3.955 1,980,391 +0.33(+8.95%)
Nov 09, 2021 3.630 3.650 3.610 3.630 10,876,383 +0.01(+0.41%)
Nov 08, 2021 3.620 3.645 3.600 3.615 3,223,203 +0.04(+1.12%)
Nov 05, 2021 3.560 3.590 3.550 3.575 376,935 +0.06(+1.56%)
Nov 04, 2021 3.540 3.540 3.500 3.520 433,909 -0.01(-0.28%)
Nov 03, 2021 3.530 3.540 3.510 3.530 543,449 -0.01(-0.23%)
Nov 02, 2021 3.560 3.570 3.520 3.538 483,615 -0.00(-0.06%)
Nov 01, 2021 3.530 3.560 3.520 3.540 509,656 +0.02(+0.57%)
Oct 29, 2021 3.510 3.530 3.490 3.520 221,955 -0.03(-0.85%)
Oct 28, 2021 3.470 3.550 3.470 3.550 3,442,500 +0.02(+0.57%)
Oct 27, 2021 3.540 3.560 3.520 3.530 1,519,176 -0.04(-1.12%)
Oct 26, 2021 3.590 3.550 3.570 368,042 +0.01(+0.28%)
Oct 25, 2021 3.510 3.560 3.490 3.560 558,221 -0.00(-0.14%)
Oct 22, 2021 3.600 3.600 3.560 3.565 184,330 -0.00(-0.14%)
Oct 21, 2021 3.580 3.580 3.560 3.570 1,245,363 -0.05(-1.38%)
Oct 20, 2021 3.584 3.640 3.570 3.620 526,029 -0.03(-0.82%)
Oct 19, 2021 3.637 3.660 3.630 3.650 860,188 +0.03(+0.97%)
Oct 18, 2021 3.610 3.630 3.580 3.615 2,696,041 +0.04(+0.98%)
Oct 15, 2021 3.580 3.600 3.530 3.580 303,570 +0.00(+0.06%)
Oct 14, 2021 3.580 3.610 3.550 3.578 316,702 +0.04(+1.07%)
Oct 13, 2021 3.467 3.560 3.460 3.540 275,055 +0.08(+2.31%)
Oct 12, 2021 3.480 3.490 3.460 3.460 395,018 -0.04(-1.28%)
Oct 11, 2021 3.540 3.540 3.490 3.505 560,570 -0.06(-1.54%)
Oct 08, 2021 3.580 3.580 3.510 3.560 389,169 +0.02(+0.56%)
Oct 07, 2021 3.588 3.588 3.530 3.540 416,600 +0.04(+1.14%)
Oct 06, 2021 3.450 3.510 3.450 3.500 394,679 -0.04(-1.13%)
Oct 05, 2021 3.530 3.560 3.500 3.540 386,748 -0.08(-2.07%)
Oct 04, 2021 3.655 3.690 3.600 3.615 361,530 -0.02(-0.69%)
Oct 01, 2021 3.670 3.670 3.590 3.640 296,463 -0.10(-2.67%)
Sep 30, 2021 3.760 3.760 3.712 3.740 689,910 -0.01(-0.27%)
Sep 29, 2021 3.730 3.770 3.730 3.750 192,939 -0.03(-0.79%)
Sep 28, 2021 3.780 3.780 3.750 3.780 404,548 -0.01(-0.26%)
Sep 27, 2021 3.800 3.830 3.720 3.790 506,234 +0.07(+1.88%)
Sep 24, 2021 3.681 3.724 3.681 3.720 347,592 +0.04(+1.09%)
Sep 23, 2021 3.695 3.700 3.672 3.680 378,325 +0.03(+0.82%)
Sep 22, 2021 3.600 3.683 3.600 3.650 355,357 +0.03(+0.83%)
Sep 21, 2021 3.620 3.640 3.600 3.620 379,407 +0.00(+0.00%)
Sep 20, 2021 3.590 3.620 3.580 3.620 399,716 -0.09(-2.43%)
Sep 17, 2021 3.740 3.745 3.690 3.710 276,610 +0.07(+1.92%)
Sep 16, 2021 3.640 3.640 3.600 3.640 394,005 +0.09(+2.46%)
Sep 15, 2021 3.545 3.560 3.510 3.553 2,288,024 -0.14(-3.67%)
Sep 14, 2021 3.680 3.710 3.660 3.688 446,530 -0.03(-0.86%)
Sep 13, 2021 3.680 3.720 3.650 3.720 370,155 +0.00(+0.00%)
Sep 10, 2021 3.770 3.770 3.700 3.720 257,350 -0.09(-2.49%)
Sep 09, 2021 3.820 3.830 3.790 3.815 295,892 -0.10(-2.68%)
Sep 08, 2021 3.873 3.920 3.870 3.920 1,214,002 -0.02(-0.51%)
Sep 07, 2021 3.960 3.960 3.920 3.940 218,110 -0.12(-2.96%)
Sep 03, 2021 4.090 4.090 4.050 4.060 166,011 -0.06(-1.46%)
Sep 02, 2021 4.130 4.130 4.090 4.120 323,756 -0.10(-2.37%)
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.