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 (%)
May 28, 2021 5.565 5.630 5.565 5.570 65,353 +0.02(+0.36%)
May 27, 2021 5.510 5.550 5.500 5.550 249,804 +0.09(+1.74%)
May 26, 2021 5.440 5.490 5.440 5.455 232,887 -0.04(-0.64%)
May 25, 2021 5.600 5.600 5.450 5.490 195,235 +0.03(+0.55%)
May 24, 2021 5.410 5.500 5.410 5.460 242,005 +0.02(+0.40%)
May 21, 2021 5.473 5.473 5.390 5.439 186,363 +0.12(+2.32%)
May 20, 2021 5.280 5.350 5.275 5.315 93,521 -0.04(-0.84%)
May 19, 2021 5.330 5.390 5.309 5.360 166,154 -0.08(-1.47%)
May 18, 2021 5.400 5.450 5.390 5.440 104,610 +0.11(+2.06%)
May 17, 2021 5.315 5.330 5.270 5.330 130,365 -0.03(-0.56%)
May 14, 2021 5.300 5.360 5.280 5.360 148,594 +0.19(+3.68%)
May 13, 2021 5.110 5.200 5.110 5.170 193,325 -0.03(-0.58%)
May 12, 2021 5.245 5.290 5.160 5.200 197,397 -0.30(-5.45%)
May 11, 2021 5.430 5.540 5.421 5.500 115,248 -0.12(-2.14%)
May 10, 2021 5.620 5.690 5.570 5.620 147,651 -0.03(-0.53%)
May 07, 2021 5.605 5.670 5.590 5.650 174,238 +0.11(+1.99%)
May 06, 2021 5.514 5.540 5.460 5.540 163,435 +0.06(+1.09%)
May 05, 2021 5.490 5.510 5.430 5.480 1,451,624 +0.17(+3.20%)
May 04, 2021 5.470 5.480 5.290 5.310 238,612 -0.16(-2.93%)
May 03, 2021 5.450 5.540 5.450 5.470 119,694 +0.05(+0.92%)
Apr 30, 2021 5.435 5.460 5.420 5.420 141,700 -0.12(-2.17%)
Apr 29, 2021 5.625 5.670 5.470 5.540 155,859 -0.19(-3.32%)
Apr 28, 2021 5.690 5.750 5.610 5.730 181,495 +0.03(+0.53%)
Apr 27, 2021 5.620 5.700 5.610 5.700 123,742 +0.06(+1.06%)
Apr 26, 2021 5.615 5.650 5.595 5.640 229,947 -0.04(-0.79%)
Apr 23, 2021 5.630 5.710 5.610 5.685 230,100 +0.02(+0.44%)
Apr 22, 2021 5.620 5.660 5.540 5.660 421,717 +0.12(+2.17%)
Apr 21, 2021 5.340 5.540 5.340 5.540 860,488 +0.17(+3.17%)
Apr 20, 2021 5.439 5.440 5.310 5.370 166,067 +0.00(+0.00%)
Apr 19, 2021 5.370 5.410 5.340 5.370 143,827 -0.01(-0.28%)
Apr 16, 2021 5.420 5.420 5.330 5.385 576,300 +0.13(+2.57%)
Apr 15, 2021 5.300 5.300 5.220 5.250 77,816 -0.02(-0.38%)
Apr 14, 2021 5.288 5.310 5.220 5.270 154,390 -0.05(-0.94%)
Apr 13, 2021 5.280 5.360 5.250 5.320 933,120 +0.11(+2.01%)
Apr 12, 2021 5.215 5.260 5.200 5.215 438,680 -0.08(-1.42%)
Apr 09, 2021 5.180 5.300 5.180 5.290 85,700 +0.06(+1.15%)
Apr 08, 2021 5.280 5.280 5.195 5.230 829,315 +0.08(+1.55%)
Apr 07, 2021 5.170 5.200 5.120 5.150 80,237 +0.02(+0.39%)
Apr 06, 2021 5.080 5.150 5.080 5.130 103,913 -0.08(-1.54%)
Apr 05, 2021 5.350 5.350 5.130 5.210 161,402 +0.11(+2.11%)
Apr 01, 2021 5.000 5.110 5.000 5.103 135,800 +0.16(+3.29%)
Mar 31, 2021 4.990 4.990 4.940 4.940 110,477 -0.03(-0.60%)
Mar 30, 2021 4.910 4.980 4.890 4.970 183,296 +0.12(+2.58%)
Mar 29, 2021 4.800 4.880 4.800 4.845 141,498 +0.04(+0.73%)
Mar 26, 2021 4.772 4.810 4.760 4.810 99,300 +0.05(+1.05%)
Mar 25, 2021 4.710 4.760 4.690 4.760 152,683 +0.00(+0.00%)
Mar 24, 2021 4.770 4.800 4.740 4.760 131,940 -0.02(-0.42%)
Mar 23, 2021 4.790 4.820 4.750 4.780 94,219 +0.05(+1.06%)
Mar 22, 2021 4.730 4.760 4.700 4.730 64,545 -0.02(-0.42%)
Mar 19, 2021 4.838 4.838 4.740 4.750 159,800 -0.05(-1.04%)
Mar 18, 2021 4.835 4.890 4.800 4.800 48,768 -0.17(-3.42%)
Mar 17, 2021 4.985 5.000 4.920 4.970 175,097 -0.05(-1.00%)
Mar 16, 2021 5.015 5.050 4.980 5.020 273,754 -0.07(-1.38%)
Mar 15, 2021 5.030 5.090 5.030 5.090 88,622 -0.05(-0.97%)
Mar 12, 2021 5.130 5.140 5.080 5.140 78,800 -0.01(-0.19%)
Mar 11, 2021 5.150 5.190 5.102 5.150 89,805 +0.11(+2.18%)
Mar 10, 2021 5.050 5.090 5.030 5.040 214,314 -0.07(-1.37%)
Mar 09, 2021 5.110 5.140 4.975 5.110 183,355 -0.01(-0.20%)
Mar 08, 2021 5.020 5.130 5.010 5.120 190,438 -0.01(-0.19%)
Mar 05, 2021 5.135 5.140 5.040 5.130 230,900 -0.05(-0.97%)
Mar 04, 2021 5.300 5.300 5.120 5.180 91,168 -0.05(-0.96%)
Mar 03, 2021 5.205 5.300 5.190 5.230 82,764 +0.15(+2.95%)
Mar 02, 2021 5.045 5.120 5.040 5.080 124,949 +0.06(+1.20%)
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.