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)

2.100 -0.028 (-1.32%)

Streaming Delayed Price Updated: 3:58 PM EDT, Jun 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	2.100	2.120	2.090	2.100	178,687	-0.03(-1.32%)
Jun 05, 2025	2.145	2.155	2.110	2.128	457,533	-0.04(-1.94%)
Jun 04, 2025	2.160	2.200	2.160	2.170	479,611	+0.00(+0.00%)
Jun 03, 2025	2.120	2.180	2.120	2.170	389,683	-0.02(-0.91%)
Jun 02, 2025	2.150	2.200	2.145	2.190	348,845	-0.03(-1.35%)
May 30, 2025	2.230	2.230	2.180	2.220	386,208	-0.04(-1.77%)
May 29, 2025	2.250	2.260	2.230	2.260	812,419	+0.08(+3.67%)
May 28, 2025	2.180	2.200	2.160	2.180	437,221	-0.01(-0.46%)
May 27, 2025	2.180	2.190	2.150	2.190	836,059	+0.15(+7.35%)
May 23, 2025	2.030	2.070	2.025	2.040	527,872	-0.04(-1.92%)
May 22, 2025	2.060	2.090	2.060	2.080	311,849	+0.01(+0.48%)
May 21, 2025	2.090	2.120	2.070	2.070	423,374	-0.02(-0.96%)
May 20, 2025	2.085	2.110	2.080	2.090	541,257	+0.02(+0.97%)
May 19, 2025	2.040	2.080	2.030	2.070	566,232	-0.04(-1.90%)
May 16, 2025	2.110	2.114	2.080	2.110	875,638	-0.02(-0.94%)
May 15, 2025	2.130	2.150	2.110	2.130	6,956,391	+0.02(+0.95%)
May 14, 2025	2.050	2.300	2.030	2.110	1,343,892	-0.39(-15.60%)
May 13, 2025	2.470	2.550	2.460	2.500	564,245	+0.04(+1.63%)
May 12, 2025	2.470	2.480	2.430	2.460	835,638	+0.02(+0.82%)
May 09, 2025	2.450	2.470	2.430	2.440	322,579	+0.01(+0.41%)
May 08, 2025	2.420	2.450	2.410	2.430	419,795	+0.04(+1.67%)
May 07, 2025	2.420	2.420	2.370	2.390	365,748	-0.03(-1.24%)
May 06, 2025	2.390	2.430	2.390	2.420	223,066	+0.02(+0.83%)
May 05, 2025	2.385	2.410	2.380	2.400	540,949	+0.01(+0.42%)
May 02, 2025	2.370	2.390	2.350	2.390	902,915	-0.05(-2.05%)
May 01, 2025	2.340	2.440	2.340	2.440	576,878	+0.06(+2.52%)
Apr 30, 2025	2.325	2.390	2.317	2.380	461,099	+0.05(+2.29%)
Apr 29, 2025	2.310	2.340	2.300	2.327	422,130	+0.01(+0.29%)
Apr 28, 2025	2.340	2.340	2.300	2.320	593,118	-0.03(-1.28%)
Apr 25, 2025	2.280	2.350	2.280	2.350	653,059	+0.03(+1.29%)
Apr 24, 2025	2.250	2.320	2.240	2.320	1,097,375	+0.07(+3.11%)
Apr 23, 2025	2.262	2.280	2.220	2.250	534,633	+0.03(+1.35%)
Apr 22, 2025	2.235	2.250	2.200	2.220	720,534	+0.12(+5.71%)
Apr 21, 2025	2.100	2.260	2.095	2.100	457,215	-0.05(-2.33%)
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	-0.06(-3.11%)
Apr 04, 2025	1.947	1.990	1.920	1.930	892,095	-0.23(-10.65%)
Apr 03, 2025	2.135	2.170	2.120	2.160	861,400	+0.03(+1.41%)
Apr 02, 2025	2.085	2.140	2.085	2.130	425,465	+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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Alstom S.A. (OP:ALSMY)

Historical Prices