Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Alstom S.A. (OP:ALSMY)

2.150 -0.060 (-2.71%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	2.140	2.190	2.115	2.150	377,642	-0.06(-2.71%)
Apr 16, 2025	2.210	2.240	2.170	2.210	532,360	-0.01(-0.45%)
Apr 15, 2025	2.180	2.250	2.170	2.220	1,209,249	+0.09(+4.23%)
Apr 14, 2025	2.140	2.180	2.110	2.130	693,325	+0.05(+2.40%)
Apr 11, 2025	2.050	2.120	2.040	2.080	1,266,036	+0.08(+4.00%)
Apr 10, 2025	2.020	2.050	1.960	2.000	2,145,101	-0.10(-4.76%)
Apr 09, 2025	1.890	2.110	1.870	2.100	2,024,877	+0.27(+14.75%)
Apr 08, 2025	1.970	1.970	1.800	1.830	1,541,575	-0.04(-2.14%)
Apr 07, 2025	1.830	1.930	1.810	1.870	1,062,149	-0.08(-4.10%)
Apr 04, 2025	1.947	1.990	1.920	1.950	1,066,553	-0.21(-9.72%)
Apr 03, 2025	2.135	2.170	2.120	2.160	1,131,400	+0.03(+1.41%)
Apr 02, 2025	2.085	2.140	2.085	2.130	425,465	+0.00(+0.00%)
Apr 01, 2025	2.130	2.130	2.105	2.130	686,950	-0.03(-1.39%)
Mar 31, 2025	2.160	2.180	2.130	2.160	623,981	-0.07(-3.14%)
Mar 28, 2025	2.230	2.236	2.200	2.230	612,819	-0.07(-3.04%)
Mar 27, 2025	2.260	2.300	2.255	2.300	855,322	+0.05(+2.22%)
Mar 26, 2025	2.220	2.260	2.180	2.250	1,266,671	-0.09(-3.85%)
Mar 25, 2025	2.300	2.350	2.290	2.340	451,051	-0.01(-0.43%)
Mar 24, 2025	2.370	2.400	2.330	2.350	764,455	-0.16(-6.37%)
Mar 21, 2025	2.500	2.520	2.467	2.510	329,985	-0.03(-0.99%)
Mar 20, 2025	2.540	2.560	2.520	2.535	753,465	-0.15(-5.41%)
Mar 19, 2025	2.670	2.720	2.660	2.680	475,868	-0.07(-2.55%)
Mar 18, 2025	2.690	2.750	2.670	2.750	355,723	+0.14(+5.36%)
Mar 17, 2025	2.590	2.630	2.570	2.610	433,557	+0.04(+1.56%)
Mar 14, 2025	2.560	2.580	2.550	2.570	918,388	+0.10(+4.05%)
Mar 13, 2025	2.460	2.500	2.450	2.470	459,775	+0.00(+0.00%)
Mar 12, 2025	2.510	2.510	2.460	2.470	1,118,328	-0.03(-1.20%)
Mar 11, 2025	2.470	2.500	2.430	2.500	472,075	+0.04(+1.63%)
Mar 10, 2025	2.385	2.490	2.370	2.460	3,246,022	-0.21(-7.87%)
Mar 07, 2025	2.570	2.670	2.570	2.670	1,848,962	-0.04(-1.48%)
Mar 06, 2025	2.670	2.763	2.670	2.710	606,858	+0.24(+9.72%)
Mar 05, 2025	2.430	2.480	2.420	2.470	479,330	+0.34(+16.02%)
Mar 04, 2025	2.065	2.150	2.045	2.129	1,871,483	-0.03(-1.44%)
Mar 03, 2025	2.220	2.230	2.130	2.160	2,193,740	+0.03(+1.41%)
Feb 28, 2025	2.140	2.160	2.110	2.130	531,716	+0.03(+1.43%)
Feb 27, 2025	2.090	2.110	2.070	2.100	458,132	-0.02(-0.94%)
Feb 26, 2025	2.130	2.170	2.120	2.120	308,498	+0.05(+2.42%)
Feb 25, 2025	2.050	2.080	2.020	2.070	449,063	+0.06(+2.99%)
Feb 24, 2025	2.040	2.050	2.010	2.010	462,176	-0.04(-1.95%)
Feb 21, 2025	2.070	2.070	2.030	2.050	196,875	-0.03(-1.44%)
Feb 20, 2025	2.090	2.110	2.060	2.080	315,471	+0.01(+0.48%)
Feb 19, 2025	2.050	2.080	2.050	2.070	305,351	-0.06(-2.82%)
Feb 18, 2025	2.100	2.140	2.070	2.130	314,886	+0.05(+2.40%)
Feb 14, 2025	2.100	2.100	2.070	2.080	333,615	+0.01(+0.48%)
Feb 13, 2025	2.040	2.100	2.040	2.070	428,459	-0.04(-1.90%)
Feb 12, 2025	2.100	2.110	2.070	2.110	621,480	-0.04(-1.86%)
Feb 11, 2025	2.080	2.160	2.080	2.150	600,688	+0.10(+4.88%)
Feb 10, 2025	2.060	2.080	2.040	2.050	474,075	+0.01(+0.49%)
Feb 07, 2025	2.060	2.070	2.030	2.040	306,399	+0.04(+2.00%)
Feb 06, 2025	2.000	2.030	1.990	2.000	394,739	+0.05(+2.56%)
Feb 05, 2025	1.880	1.970	1.880	1.950	503,019	+0.03(+1.56%)
Feb 04, 2025	1.910	1.930	1.910	1.920	473,355	+0.02(+1.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Alstom S.A. (OP:ALSMY)

Historical Prices