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

Markets:

Overview

News

Currencies

International

Treasuries

Alstom S.A. (OP:ALSMY)

2.850 +0.050 (+1.79%)

Streaming Delayed Price Updated: 1:23 PM EST, Dec 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	2.830	2.830	2.790	2.800	344,070	+0.00(+0.00%)
Dec 11, 2025	2.760	2.800	2.760	2.800	173,004	+0.07(+2.56%)
Dec 10, 2025	2.690	2.730	2.690	2.730	229,396	-0.01(-0.36%)
Dec 09, 2025	2.720	2.740	2.710	2.740	272,591	+0.05(+1.86%)
Dec 08, 2025	2.670	2.700	2.670	2.690	340,106	+0.05(+1.89%)
Dec 05, 2025	2.600	2.650	2.600	2.640	435,769	+0.13(+5.18%)
Dec 04, 2025	2.490	2.530	2.480	2.510	320,539	+0.02(+0.80%)
Dec 03, 2025	2.475	2.500	2.450	2.490	1,256,875	-0.04(-1.58%)
Dec 02, 2025	2.564	2.564	2.530	2.530	487,551	-0.04(-1.56%)
Dec 01, 2025	2.590	2.590	2.560	2.570	366,766	-0.01(-0.39%)
Nov 28, 2025	2.570	2.585	2.553	2.580	141,076	-0.02(-0.77%)
Nov 26, 2025	2.580	2.610	2.570	2.600	268,417	-0.04(-1.52%)
Nov 25, 2025	2.590	2.660	2.590	2.640	326,136	+0.07(+2.72%)
Nov 24, 2025	2.599	2.600	2.540	2.570	565,696	+0.01(+0.39%)
Nov 21, 2025	2.550	2.570	2.530	2.560	295,223	+0.04(+1.59%)
Nov 20, 2025	2.580	2.610	2.520	2.520	556,334	-0.06(-2.33%)
Nov 19, 2025	2.590	2.600	2.550	2.580	332,310	+0.04(+1.57%)
Nov 18, 2025	2.560	2.580	2.530	2.540	309,776	-0.06(-2.40%)
Nov 17, 2025	2.600	2.640	2.590	2.603	535,424	-0.11(-3.97%)
Nov 14, 2025	2.700	2.750	2.690	2.710	228,571	+0.00(+0.00%)
Nov 13, 2025	2.600	2.750	2.570	2.710	872,450	+0.11(+4.23%)
Nov 12, 2025	2.600	2.620	2.590	2.600	267,747	+0.06(+2.36%)
Nov 11, 2025	2.520	2.540	2.507	2.540	286,652	+0.08(+3.46%)
Nov 10, 2025	2.440	2.460	2.425	2.455	589,801	+0.06(+2.29%)
Nov 07, 2025	2.360	2.400	2.360	2.400	378,734	+0.02(+0.84%)
Nov 06, 2025	2.430	2.435	2.370	2.380	444,514	-0.05(-2.06%)
Nov 05, 2025	2.410	2.450	2.400	2.430	258,221	+0.03(+1.25%)
Nov 04, 2025	2.380	2.400	2.380	2.400	307,429	-0.01(-0.41%)
Nov 03, 2025	2.420	2.420	2.390	2.410	308,310	-0.03(-1.23%)
Oct 31, 2025	2.460	2.470	2.430	2.440	369,754	-0.02(-0.81%)
Oct 30, 2025	2.450	2.480	2.447	2.460	295,293	-0.06(-2.38%)
Oct 29, 2025	2.530	2.560	2.507	2.520	447,320	-0.01(-0.40%)
Oct 28, 2025	2.510	2.540	2.500	2.530	437,029	+0.04(+1.61%)
Oct 27, 2025	2.471	2.510	2.471	2.490	271,701	-0.01(-0.40%)
Oct 24, 2025	2.490	2.500	2.483	2.500	231,668	+0.01(+0.53%)
Oct 23, 2025	2.490	2.490	2.450	2.487	343,245	+0.03(+1.09%)
Oct 22, 2025	2.470	2.470	2.440	2.460	263,206	+0.00(+0.00%)
Oct 21, 2025	2.450	2.470	2.445	2.460	219,983	-0.04(-1.60%)
Oct 20, 2025	2.490	2.520	2.480	2.500	401,311	-0.02(-0.79%)
Oct 17, 2025	2.500	2.520	2.490	2.520	553,417	-0.02(-0.88%)
Oct 16, 2025	2.540	2.570	2.530	2.542	365,070	+0.00(+0.10%)
Oct 15, 2025	2.550	2.570	2.520	2.540	543,379	-0.02(-0.78%)
Oct 14, 2025	2.525	2.580	2.500	2.560	477,254	+0.03(+1.19%)
Oct 13, 2025	2.530	2.550	2.518	2.530	707,487	-0.01(-0.39%)
Oct 10, 2025	2.560	2.600	2.525	2.540	1,121,010	-0.04(-1.55%)
Oct 09, 2025	2.590	2.590	2.540	2.580	2,968,065	-0.02(-0.77%)
Oct 08, 2025	2.630	2.630	2.570	2.600	292,058	+0.04(+1.56%)
Oct 07, 2025	2.600	2.610	2.560	2.560	364,229	-0.01(-0.39%)
Oct 06, 2025	2.540	2.585	2.530	2.570	285,186	-0.02(-0.77%)
Oct 03, 2025	2.630	2.630	2.540	2.590	324,437	-0.01(-0.38%)
Oct 02, 2025	2.550	2.610	2.540	2.600	206,911	+0.00(+0.00%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Alstom S.A. (OP:ALSMY)

Historical Prices