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 )

1.920 +0.100 (+5.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Jan 31, 2022 3.125 3.200 3.120 3.180 755,927 -0.03(-0.93%)
Jan 28, 2022 3.170 3.210 3.150 3.210 474,549 -0.24(-6.96%)
Jan 27, 2022 3.510 3.580 3.435 3.450 462,841 -0.13(-3.63%)
Jan 26, 2022 3.640 3.640 3.550 3.580 432,363 +0.09(+2.58%)
Jan 25, 2022 3.470 3.510 3.440 3.490 693,511 +0.01(+0.29%)
Jan 24, 2022 3.400 3.500 3.370 3.480 761,976 -0.02(-0.71%)
Jan 21, 2022 3.520 3.550 3.500 3.505 616,393 -0.20(-5.27%)
Jan 20, 2022 3.750 3.750 3.680 3.700 790,015 -0.10(-2.63%)
Jan 19, 2022 3.810 3.810 3.730 3.800 1,083,692 +0.04(+1.06%)
Jan 18, 2022 3.770 3.780 3.740 3.760 600,779 -0.06(-1.57%)
Jan 14, 2022 3.820 0 -0.06(-1.55%)
Jan 13, 2022 3.910 3.920 3.880 3.880 333,505 +0.06(+1.57%)
Jan 12, 2022 3.815 3.840 3.800 3.820 342,679 -0.01(-0.26%)
Jan 11, 2022 3.860 3.860 3.810 3.830 311,808 +0.10(+2.68%)
Jan 10, 2022 3.680 3.730 3.620 3.730 926,419 +0.07(+1.91%)
Jan 07, 2022 3.610 3.660 3.610 3.660 206,286 +0.04(+1.10%)
Jan 06, 2022 3.630 3.660 3.600 3.620 660,614 +0.00(+0.00%)
Jan 05, 2022 3.650 3.700 3.620 3.620 204,788 +0.09(+2.55%)
Jan 04, 2022 3.530 3.550 3.520 3.530 373,767 -0.03(-0.70%)
Jan 03, 2022 3.570 3.570 3.530 3.555 420,614 +0.06(+1.86%)
Dec 31, 2021 3.410 3.540 3.410 3.490 239,509 +0.02(+0.58%)
Dec 30, 2021 3.460 3.480 3.450 3.470 375,466 +0.02(+0.68%)
Dec 29, 2021 3.470 3.470 3.430 3.446 327,667 -0.02(-0.68%)
Dec 28, 2021 3.440 3.500 3.440 3.470 256,356 -0.01(-0.29%)
Dec 27, 2021 3.490 3.490 3.450 3.480 425,543 +0.08(+2.35%)
Dec 23, 2021 3.390 3.390 3.380 3.400 420,301 +0.01(+0.39%)
Dec 22, 2021 3.350 3.387 3.344 3.387 669,191 +0.05(+1.40%)
Dec 21, 2021 3.280 3.350 3.280 3.340 2,218,955 +0.15(+4.70%)
Dec 20, 2021 3.135 3.210 3.130 3.190 743,643 -0.02(-0.62%)
Dec 17, 2021 3.190 3.231 3.180 3.210 445,931 -0.10(-2.90%)
Dec 16, 2021 3.320 3.330 3.280 3.306 869,532 +0.01(+0.18%)
Dec 15, 2021 3.300 3.310 3.260 3.300 323,311 -0.04(-1.20%)
Dec 14, 2021 3.363 3.390 3.330 3.340 600,616 -0.04(-1.04%)
Dec 13, 2021 3.420 3.420 3.365 3.375 560,378 -0.06(-1.89%)
Dec 10, 2021 3.480 3.510 3.430 3.440 277,227 -0.03(-0.86%)
Dec 09, 2021 3.500 3.500 3.470 3.470 1,125,220 -0.10(-2.94%)
Dec 08, 2021 3.550 3.590 3.530 3.575 193,897 -0.00(-0.14%)
Dec 07, 2021 3.565 3.600 3.560 3.580 711,991 +0.01(+0.28%)
Dec 06, 2021 3.500 3.580 3.480 3.570 597,573 +0.10(+2.88%)
Dec 03, 2021 3.475 3.490 3.430 3.470 305,607 +0.00(+0.00%)
Dec 02, 2021 3.460 3.490 3.430 3.470 821,610 -0.08(-2.18%)
Dec 01, 2021 3.585 3.605 3.530 3.547 720,076 +0.02(+0.50%)
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%)
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.