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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alstom S.A. (OP: ALSMY )

2.200 -0.040 (-1.79%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 28, 2014 3.450 3.450 3.440 3.440 6,504 -0.02(-0.58%)
Nov 26, 2014 3.460 3.460 3.460 0 +0.00(+0.00%)
Nov 25, 2014 3.450 3.460 3.450 3.460 22,866 -0.07(-1.98%)
Nov 24, 2014 3.530 3.530 3.510 3.530 27,134 +0.03(+0.77%)
Nov 21, 2014 3.540 3.540 3.500 3.503 15,457 -0.06(-1.71%)
Nov 20, 2014 3.550 3.580 3.540 3.564 11,561 +0.02(+0.68%)
Nov 19, 2014 3.580 3.580 3.540 3.540 7,748 -0.01(-0.34%)
Nov 18, 2014 3.600 3.600 3.550 3.552 17,022 -0.01(-0.22%)
Nov 17, 2014 3.530 3.560 3.530 3.560 4,623 +0.00(+0.00%)
Nov 14, 2014 3.540 3.570 3.540 3.560 11,144 -0.04(-1.11%)
Nov 13, 2014 3.550 3.600 3.540 3.600 39,096 +0.09(+2.56%)
Nov 12, 2014 3.420 3.550 3.420 3.510 28,970 +0.05(+1.45%)
Nov 11, 2014 3.460 3.480 3.450 3.460 48,236 +0.04(+1.17%)
Nov 10, 2014 3.420 3.420 3.420 3.420 2,778 +0.01(+0.23%)
Nov 07, 2014 3.400 3.415 3.400 3.412 34,680 +0.04(+1.25%)
Nov 06, 2014 3.420 3.420 3.370 3.370 7,385 -0.04(-1.12%)
Nov 05, 2014 3.460 3.470 3.390 3.408 16,601 -0.04(-1.22%)
Nov 04, 2014 3.450 3.450 3.440 3.450 4,565 -0.01(-0.17%)
Nov 03, 2014 3.470 3.470 3.450 3.456 41,138 +0.03(+0.76%)
Oct 31, 2014 3.420 3.435 3.420 3.430 11,090 +0.01(+0.15%)
Oct 30, 2014 3.390 3.425 3.380 3.425 29,484 +0.07(+2.24%)
Oct 29, 2014 3.420 3.420 3.350 3.350 707 -0.07(-2.05%)
Oct 28, 2014 3.410 3.420 3.390 3.420 24,078 +0.07(+2.09%)
Oct 27, 2014 3.320 3.365 3.380 3.350 7,301 -0.03(-0.89%)
Oct 24, 2014 3.400 3.400 3.370 3.380 8,812 +0.02(+0.75%)
Oct 23, 2014 3.340 3.360 3.340 3.355 37,906 +0.10(+3.04%)
Oct 22, 2014 3.300 3.300 3.256 3.256 6,642 -0.00(-0.05%)
Oct 21, 2014 3.240 3.274 3.240 3.257 13,539 -0.00(-0.08%)
Oct 20, 2014 3.220 3.266 3.220 3.260 44,966 +0.03(+0.93%)
Oct 17, 2014 3.260 3.350 3.230 3.230 9,768 -0.05(-1.52%)
Oct 16, 2014 3.150 3.300 3.150 3.280 51,009 +0.12(+3.96%)
Oct 15, 2014 3.160 3.180 3.110 3.155 14,981 +0.00(+0.00%)
Oct 14, 2014 3.150 3.180 3.150 3.155 27,764 -0.02(-0.47%)
Oct 13, 2014 3.170 3.170 3.150 3.170 22,153 +0.01(+0.32%)
Oct 10, 2014 3.180 3.250 3.130 3.160 6,180 -0.09(-2.77%)
Oct 09, 2014 3.280 3.280 3.210 3.250 18,641 -0.06(-1.81%)
Oct 08, 2014 3.290 3.340 3.290 3.310 20,084 +0.04(+1.22%)
Oct 07, 2014 3.290 3.290 3.270 3.270 6,007 -0.05(-1.51%)
Oct 06, 2014 3.290 3.320 3.290 3.320 19,041 +0.03(+0.91%)
Oct 03, 2014 3.290 3.300 3.290 3.290 3,210 -0.02(-0.60%)
Oct 02, 2014 3.340 3.355 3.290 3.310 13,302 -0.02(-0.45%)
Oct 01, 2014 3.330 3.335 3.300 3.325 46,715 -0.04(-1.34%)
Sep 30, 2014 3.355 3.390 3.350 3.370 12,666 +0.00(+0.00%)
Sep 29, 2014 3.360 3.370 3.360 3.370 6,484 -0.01(-0.30%)
Sep 26, 2014 3.420 3.420 3.380 3.380 5,611 -0.02(-0.65%)
Sep 25, 2014 3.430 3.430 3.400 3.402 34,550 -0.05(-1.39%)
Sep 24, 2014 3.417 3.450 3.410 3.450 23,619 -0.01(-0.43%)
Sep 23, 2014 3.500 3.500 3.460 3.465 38,601 -0.05(-1.42%)
Sep 22, 2014 3.505 3.530 3.500 3.515 21,165 -0.00(-0.14%)
Sep 19, 2014 3.520 3.520 3.500 3.520 7,174 -0.02(-0.56%)
Sep 18, 2014 3.510 3.540 3.510 3.540 7,097 +0.00(+0.14%)
Sep 17, 2014 3.550 3.550 3.520 3.535 31,194 -0.00(-0.14%)
Sep 16, 2014 3.480 3.540 3.480 3.540 21,720 +0.03(+0.85%)
Sep 15, 2014 3.510 3.512 3.500 3.510 10,361 -0.02(-0.43%)
Sep 12, 2014 3.525 3.530 3.520 3.525 2,637 -0.02(-0.42%)
Sep 11, 2014 3.530 3.570 3.490 3.540 13,193 +0.05(+1.43%)
Sep 10, 2014 3.490 3.500 3.480 3.490 33,523 +0.01(+0.14%)
Sep 09, 2014 3.476 3.490 3.470 3.485 42,478 +0.02(+0.58%)
Sep 08, 2014 3.460 3.490 3.440 3.465 21,915 -0.03(-0.86%)
Sep 05, 2014 3.500 3.500 3.495 11,336 -0.00(-0.14%)
Sep 04, 2014 3.496 3.520 3.480 3.500 22,333 -0.04(-1.13%)
Sep 03, 2014 3.540 3.540 3.510 3.540 13,344 +0.02(+0.51%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.