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 )

1.740 -0.050 (-2.79%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 05, 2024	1.770	1.780	1.730	1.740	1,584,240	-0.05(-2.79%)
Jul 03, 2024	1.770	1.800	1.760	1.790	668,826	+0.07(+4.07%)
Jul 02, 2024	1.700	1.730	1.670	1.720	5,280,401	+0.00(+0.00%)
Jul 01, 2024	1.750	1.750	1.690	1.720	637,115	+0.07(+4.24%)
Jun 28, 2024	1.620	1.670	1.620	1.650	553,918	+0.02(+1.23%)
Jun 27, 2024	1.645	1.650	1.620	1.630	1,394,974	+0.01(+0.62%)
Jun 26, 2024	1.600	1.642	1.600	1.620	4,949,538	-0.02(-1.22%)
Jun 25, 2024	1.610	1.650	1.600	1.640	2,447,044	-0.05(-2.96%)
Jun 24, 2024	1.650	1.700	1.625	1.690	690,988	+0.03(+1.81%)
Jun 21, 2024	1.700	1.700	1.660	1.660	878,633	-0.06(-3.49%)
Jun 20, 2024	1.740	1.770	1.650	1.720	4,098,005	-0.02(-1.15%)
Jun 18, 2024	1.680	1.790	1.680	1.740	3,124,254	-0.01(-0.57%)
Jun 17, 2024	1.760	1.820	1.670	1.750	1,838,515	+0.02(+1.16%)
Jun 14, 2024	1.770	1.770	1.710	1.730	395,229	-0.09(-4.95%)
Jun 13, 2024	1.850	2.050	1.800	1.820	727,606	-0.18(-9.00%)
Jun 12, 2024	2.130	2.250	2.000	2.000	601,089	-0.13(-6.10%)
Jun 11, 2024	2.240	2.370	2.110	2.130	333,093	-0.22(-9.36%)
Jun 10, 2024	2.090	2.390	2.000	2.350	250,351	+0.15(+6.82%)
Jun 07, 2024	2.200	2.350	2.200	2.200	264,518	+0.05(+2.33%)
Jun 06, 2024	2.150	2.380	2.120	2.150	208,466	-0.02(-0.92%)
Jun 05, 2024	2.010	2.400	2.010	2.170	669,358	+0.17(+8.50%)
Jun 04, 2024	2.100	2.700	1.970	2.000	722,558	-0.40(-16.67%)
Jun 03, 2024	2.180	2.500	2.090	2.400	273,372	+0.20(+9.09%)
May 31, 2024	2.080	2.350	2.000	2.200	224,263	-0.04(-1.79%)
May 30, 2024	2.150	2.390	2.130	2.240	244,120	+0.00(+0.00%)
May 29, 2024	2.100	2.340	2.000	2.240	526,157	+0.02(+0.90%)
May 28, 2024	1.980	2.330	1.970	2.220	514,621	+0.23(+11.54%)
May 24, 2024	1.980	2.000	1.980	1.990	272,392	+0.05(+2.59%)
May 23, 2024	1.940	1.970	1.920	1.940	275,570	+0.01(+0.52%)
May 22, 2024	1.890	1.960	1.890	1.930	542,398	-0.02(-1.03%)
May 21, 2024	1.946	1.960	1.930	1.950	141,138	+0.00(+0.26%)
May 20, 2024	1.950	1.960	1.930	1.945	153,129	+0.00(+0.24%)
May 17, 2024	1.920	1.950	1.920	1.940	387,134	+0.00(+0.02%)
May 16, 2024	1.980	1.980	1.935	1.940	371,334	+0.01(+0.52%)
May 15, 2024	1.940	1.940	1.910	1.930	325,832	-0.03(-1.28%)
May 14, 2024	1.970	1.990	1.930	1.955	306,207	+0.04(+1.82%)
May 13, 2024	1.860	1.920	1.850	1.920	331,649	+0.10(+5.49%)
May 10, 2024	1.830	1.840	1.800	1.820	229,897	+0.05(+2.82%)
May 09, 2024	1.760	1.770	1.740	1.770	627,269	-0.03(-1.67%)
May 08, 2024	1.750	1.820	1.750	1.800	365,050	+0.13(+7.78%)
May 07, 2024	1.640	1.680	1.640	1.670	327,805	+0.00(+0.00%)
May 06, 2024	1.650	1.670	1.640	1.670	618,664	+0.02(+1.21%)
May 03, 2024	1.640	1.670	1.630	1.650	485,124	-0.01(-0.60%)
May 02, 2024	1.660	1.660	1.630	1.660	269,294	+0.08(+5.40%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Alstom S.A. (OP: ALSMY )

Historical Prices