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
Markets:
Overview
News
Currencies
International
Treasuries

Alstom ADR (OP:ALSMY)

2.615 -0.035 (-1.32%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 30, 2026 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 (%)
Mar 27, 2026 2.650 2.689 2.640 2.650 490,560 -0.02(-0.75%)
Mar 26, 2026 2.680 2.716 2.640 2.670 436,212 -0.09(-3.26%)
Mar 25, 2026 2.790 2.800 2.750 2.760 507,597 +0.06(+2.22%)
Mar 24, 2026 2.680 2.750 2.680 2.700 604,724 -0.04(-1.46%)
Mar 23, 2026 2.710 2.790 2.697 2.740 540,238 +0.14(+5.38%)
Mar 20, 2026 2.690 2.705 2.600 2.600 842,450 -0.08(-2.99%)
Mar 19, 2026 2.610 2.710 2.610 2.680 532,896 -0.04(-1.47%)
Mar 18, 2026 2.750 2.800 2.690 2.720 513,752 +0.06(+2.26%)
Mar 17, 2026 2.670 2.700 2.640 2.660 493,461 +0.01(+0.38%)
Mar 16, 2026 2.660 2.670 2.600 2.650 655,442 +0.04(+1.53%)
Mar 13, 2026 2.680 2.688 2.600 2.610 887,535 -0.11(-4.04%)
Mar 12, 2026 2.720 2.753 2.680 2.720 878,850 -0.06(-2.16%)
Mar 11, 2026 2.800 2.820 2.771 2.780 535,324 -0.03(-1.07%)
Mar 10, 2026 2.790 2.890 2.790 2.810 581,473 +0.08(+2.93%)
Mar 09, 2026 2.670 2.740 2.630 2.730 977,739 -0.04(-1.44%)
Mar 06, 2026 2.730 2.810 2.720 2.770 523,883 -0.11(-3.82%)
Mar 05, 2026 2.930 2.970 2.860 2.880 782,234 -0.13(-4.32%)
Mar 04, 2026 3.018 3.050 2.990 3.010 1,177,218 -0.03(-0.99%)
Mar 03, 2026 2.964 3.050 2.950 3.040 601,477 -0.11(-3.49%)
Mar 02, 2026 3.130 3.160 3.104 3.150 524,628 -0.14(-4.26%)
Feb 27, 2026 3.296 3.330 3.280 3.290 352,961 +0.00(+0.00%)
Feb 26, 2026 3.350 3.355 3.260 3.290 873,096 -0.21(-6.09%)
Feb 25, 2026 3.450 3.503 3.430 3.503 638,937 +0.07(+2.14%)
Feb 24, 2026 3.390 3.430 3.380 3.430 209,402 +0.05(+1.48%)
Feb 23, 2026 3.410 3.414 3.377 3.380 708,159 -0.10(-2.87%)
Feb 20, 2026 3.420 3.500 3.410 3.480 367,895 +0.04(+1.16%)
Feb 19, 2026 3.390 3.440 3.390 3.440 810,961 +0.01(+0.29%)
Feb 18, 2026 3.450 3.480 3.430 3.430 611,197 -0.01(-0.29%)
Feb 17, 2026 3.400 3.450 3.390 3.440 324,697 +0.07(+2.08%)
Feb 13, 2026 3.375 3.390 3.350 3.370 1,428,070 -0.06(-1.75%)
Feb 12, 2026 3.490 3.490 3.410 3.430 603,455 -0.07(-2.00%)
Feb 11, 2026 3.450 3.510 3.410 3.500 382,959 +0.11(+3.24%)
Feb 10, 2026 3.360 3.400 3.360 3.390 404,255 -0.01(-0.29%)
Feb 09, 2026 3.325 3.400 3.325 3.400 351,927 +0.07(+2.10%)
Feb 06, 2026 3.285 3.330 3.280 3.330 277,643 +0.08(+2.46%)
Feb 05, 2026 3.260 3.295 3.250 3.250 356,712 +0.00(+0.00%)
Feb 04, 2026 3.300 3.335 3.230 3.250 484,241 +0.02(+0.62%)
Feb 03, 2026 3.140 3.240 3.140 3.230 339,182 +0.10(+3.19%)
Feb 02, 2026 3.115 3.140 3.105 3.130 469,153 -0.01(-0.32%)
Jan 30, 2026 3.195 3.200 3.140 3.140 304,622 -0.08(-2.48%)
Jan 29, 2026 3.230 3.230 3.155 3.220 515,512 -0.05(-1.53%)
Jan 28, 2026 3.260 3.305 3.230 3.270 430,718 +0.17(+5.48%)
Jan 27, 2026 3.010 3.100 3.010 3.100 273,197 +0.02(+0.54%)
Jan 26, 2026 3.100 3.116 3.080 3.083 400,766 -0.05(-1.49%)
Jan 23, 2026 3.095 3.130 3.070 3.130 352,410 +0.07(+2.29%)
Jan 22, 2026 3.020 3.090 3.000 3.060 417,532 +0.00(+0.00%)
Jan 21, 2026 3.042 3.090 3.010 3.060 459,257 +0.04(+1.32%)
Jan 20, 2026 3.040 3.080 3.000 3.020 519,136 +0.04(+1.34%)
Jan 16, 2026 2.970 3.000 2.960 2.980 398,187 +0.01(+0.34%)
Jan 15, 2026 2.970 3.005 2.960 2.970 272,882 +0.00(+0.00%)
Jan 14, 2026 2.940 2.980 2.931 2.970 217,035 +0.03(+1.02%)
Jan 13, 2026 2.924 2.940 2.920 2.940 229,405 +0.00(+0.00%)
Jan 12, 2026 2.930 2.970 2.920 2.940 407,146 +0.01(+0.34%)
Jan 09, 2026 2.945 2.950 2.920 2.930 242,128 -0.04(-1.35%)
Jan 08, 2026 2.970 2.980 2.950 2.970 389,621 -0.04(-1.33%)
Jan 07, 2026 3.020 3.050 3.000 3.010 496,539 +0.02(+0.67%)
Jan 06, 2026 3.020 3.020 2.960 2.990 461,063 -0.13(-4.17%)
Jan 05, 2026 3.060 3.132 3.050 3.120 636,019 +0.16(+5.41%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.