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 )

1.940 +0.000 (+0.02%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 28, 2023 2.900 2.910 2.890 2.890 72,119 +0.05(+1.76%)
Feb 27, 2023 2.855 2.870 2.830 2.840 90,741 -0.02(-0.70%)
Feb 24, 2023 2.830 2.860 2.820 2.860 126,164 +0.04(+1.42%)
Feb 23, 2023 2.810 2.830 2.800 2.820 69,511 +0.03(+1.08%)
Feb 22, 2023 2.800 2.820 2.790 2.790 62,649 -0.03(-1.10%)
Feb 21, 2023 2.840 2.850 2.820 2.821 96,785 -0.06(-2.05%)
Feb 17, 2023 2.855 2.880 2.855 2.880 94,211 +0.01(+0.35%)
Feb 16, 2023 2.870 2.900 2.870 2.870 89,010 +0.00(+0.17%)
Feb 15, 2023 2.830 2.870 2.830 2.865 71,215 +0.02(+0.53%)
Feb 14, 2023 2.840 2.865 2.820 2.850 80,285 +0.01(+0.35%)
Feb 13, 2023 2.830 2.850 2.820 2.840 116,283 +0.02(+0.71%)
Feb 10, 2023 2.814 2.848 2.810 2.820 531,241 -0.03(-0.88%)
Feb 09, 2023 2.890 2.900 2.840 2.845 174,402 -0.03(-0.96%)
Feb 08, 2023 2.890 2.899 2.870 2.873 101,158 +0.00(+0.09%)
Feb 07, 2023 2.840 2.890 2.835 2.870 170,209 +0.00(+0.00%)
Feb 06, 2023 2.880 2.920 2.870 2.870 80,937 -0.11(-3.69%)
Feb 03, 2023 2.950 2.990 2.950 2.980 169,574 -0.06(-1.81%)
Feb 02, 2023 3.030 3.050 3.010 3.035 119,855 +0.06(+1.85%)
Feb 01, 2023 2.935 2.990 2.910 2.980 176,365 +0.07(+2.41%)
Jan 31, 2023 2.920 2.920 2.900 2.910 77,874 -0.03(-1.02%)
Jan 30, 2023 2.960 2.980 2.940 2.940 146,259 -0.04(-1.34%)
Jan 27, 2023 2.930 2.990 2.930 2.980 113,902 +0.08(+2.76%)
Jan 26, 2023 2.920 2.930 2.890 2.900 84,304 +0.05(+1.75%)
Jan 25, 2023 2.849 2.850 2.830 2.850 124,818 -0.02(-0.70%)
Jan 24, 2023 2.830 2.870 2.820 2.870 110,633 +0.03(+1.06%)
Jan 23, 2023 2.810 2.850 2.805 2.840 198,395 +0.08(+2.90%)
Jan 20, 2023 2.720 2.760 2.720 2.760 268,672 +0.04(+1.47%)
Jan 19, 2023 2.730 2.740 2.681 2.720 116,017 -0.06(-2.33%)
Jan 18, 2023 2.800 2.820 2.780 2.785 86,398 +0.04(+1.46%)
Jan 17, 2023 2.750 2.770 2.730 2.745 203,006 -0.00(-0.18%)
Jan 13, 2023 2.725 2.760 2.710 2.750 189,361 +0.05(+1.85%)
Jan 12, 2023 2.696 2.720 2.670 2.700 165,200 +0.06(+2.08%)
Jan 11, 2023 2.660 2.665 2.620 2.645 60,664 +0.02(+0.95%)
Jan 10, 2023 2.570 2.620 2.570 2.620 82,718 +0.04(+1.55%)
Jan 09, 2023 2.610 2.620 2.580 2.580 241,413 -0.03(-1.15%)
Jan 06, 2023 2.555 2.610 2.550 2.610 142,034 +0.05(+1.95%)
Jan 05, 2023 2.560 2.560 2.530 2.560 85,959 -0.00(-0.19%)
Jan 04, 2023 2.530 2.580 2.530 2.565 203,954 +0.17(+7.32%)
Jan 03, 2023 2.430 2.450 2.380 2.390 299,063 +0.01(+0.42%)
Dec 30, 2022 2.400 2.410 2.380 2.380 153,452 -0.02(-0.83%)
Dec 29, 2022 2.380 2.420 2.380 2.400 195,960 +0.03(+1.27%)
Dec 28, 2022 2.395 2.402 2.350 2.370 182,659 -0.04(-1.64%)
Dec 27, 2022 2.380 2.420 2.380 2.409 92,112 +0.01(+0.40%)
Dec 23, 2022 2.370 2.410 2.350 2.400 161,365 +0.04(+1.69%)
Dec 22, 2022 2.380 2.380 2.330 2.360 178,274 -0.03(-1.26%)
Dec 21, 2022 2.395 2.410 2.380 2.390 262,099 +0.03(+1.27%)
Dec 20, 2022 2.350 2.380 2.345 2.360 478,387 -0.03(-1.26%)
Dec 19, 2022 2.390 2.410 2.370 2.390 309,066 +0.02(+0.63%)
Dec 16, 2022 2.370 2.382 2.350 2.375 130,664 -0.04(-1.66%)
Dec 15, 2022 2.440 2.450 2.400 2.415 229,023 -0.08(-3.40%)
Dec 14, 2022 2.485 2.520 2.470 2.500 119,367 -0.02(-0.60%)
Dec 13, 2022 2.550 2.550 2.491 2.515 235,311 +0.06(+2.65%)
Dec 12, 2022 2.450 2.470 2.440 2.450 251,463 -0.01(-0.41%)
Dec 09, 2022 2.460 2.500 2.460 2.460 306,598 +0.04(+1.65%)
Dec 08, 2022 2.418 2.440 2.415 2.420 267,279 -0.03(-1.22%)
Dec 07, 2022 2.480 2.480 2.430 2.450 134,496 -0.06(-2.39%)
Dec 06, 2022 2.535 2.550 2.500 2.510 156,143 -0.04(-1.57%)
Dec 05, 2022 2.580 2.590 2.540 2.550 231,818 +0.00(+0.10%)
Dec 02, 2022 2.515 2.570 2.500 2.547 246,568 -0.00(-0.10%)
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.