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 S.A. (OP:ALSMY)

2.530 +0.040 (+1.61%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 28, 2025 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 (%)
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%)
Oct 01, 2025 2.570 2.610 2.560 2.600 265,328 +0.04(+1.56%)
Sep 30, 2025 2.530 2.560 2.514 2.560 206,346 +0.03(+1.19%)
Sep 29, 2025 2.530 2.540 2.520 2.530 236,168 -0.01(-0.39%)
Sep 26, 2025 2.510 2.540 2.500 2.540 278,858 +0.08(+3.25%)
Sep 25, 2025 2.430 2.460 2.422 2.460 449,964 -0.01(-0.40%)
Sep 24, 2025 2.445 2.470 2.440 2.470 343,156 -0.03(-1.20%)
Sep 23, 2025 2.500 2.540 2.490 2.500 223,366 +0.01(+0.40%)
Sep 22, 2025 2.460 2.500 2.440 2.490 194,687 +0.07(+2.89%)
Sep 19, 2025 2.400 2.430 2.400 2.420 454,476 -0.05(-2.02%)
Sep 18, 2025 2.470 2.490 2.440 2.470 298,902 +0.01(+0.41%)
Sep 17, 2025 2.460 2.500 2.460 2.460 463,919 +0.01(+0.41%)
Sep 16, 2025 2.450 2.460 2.430 2.450 349,905 -0.03(-1.21%)
Sep 15, 2025 2.460 2.495 2.451 2.480 285,080 +0.07(+2.73%)
Sep 12, 2025 2.382 2.420 2.380 2.414 236,412 -0.01(-0.25%)
Sep 11, 2025 2.390 2.430 2.390 2.420 221,786 +0.02(+0.83%)
Sep 10, 2025 2.370 2.420 2.370 2.400 206,819 +0.14(+6.19%)
Sep 09, 2025 2.260 2.290 2.240 2.260 3,896,146 -0.06(-2.59%)
Sep 08, 2025 2.350 2.350 2.310 2.320 3,995,159 +0.02(+0.87%)
Sep 05, 2025 2.325 2.330 2.290 2.300 221,155 +0.01(+0.44%)
Sep 04, 2025 2.250 2.290 2.250 2.290 307,451 +0.06(+2.69%)
Sep 03, 2025 2.220 2.230 2.210 2.230 631,941 -0.01(-0.45%)
Sep 02, 2025 2.247 2.250 2.210 2.240 346,098 -0.11(-4.68%)
Aug 29, 2025 2.351 2.370 2.340 2.350 322,884 +0.00(+0.00%)
Aug 28, 2025 2.344 2.360 2.330 2.350 478,424 +0.01(+0.43%)
Aug 27, 2025 2.330 2.350 2.310 2.340 290,079 -0.04(-1.68%)
Aug 26, 2025 2.363 2.400 2.360 2.380 366,664 -0.05(-2.06%)
Aug 25, 2025 2.500 2.520 2.430 2.430 383,231 -0.08(-3.19%)
Aug 22, 2025 2.475 2.530 2.460 2.510 279,776 +0.08(+3.29%)
Aug 21, 2025 2.440 2.460 2.430 2.430 233,782 -0.01(-0.41%)
Aug 20, 2025 2.454 2.460 2.430 2.440 547,327 -0.04(-1.61%)
Aug 19, 2025 2.460 2.503 2.460 2.480 338,114 +0.05(+2.06%)
Aug 18, 2025 2.420 2.443 2.410 2.430 155,864 -0.08(-3.19%)
Aug 15, 2025 2.510 2.515 2.493 2.510 1,760,897 +0.05(+2.03%)
Aug 14, 2025 2.460 2.487 2.440 2.460 678,097 -0.01(-0.24%)
Aug 13, 2025 2.500 2.500 2.460 2.466 540,099 +0.03(+1.07%)
Aug 12, 2025 2.410 2.450 2.410 2.440 197,713 +0.04(+1.67%)
Aug 11, 2025 2.400 2.420 2.380 2.400 594,001 -0.04(-1.64%)
Aug 08, 2025 2.420 2.440 2.405 2.440 843,471 +0.05(+2.09%)
Aug 07, 2025 2.393 2.420 2.380 2.390 360,902 +0.09(+3.91%)
Aug 06, 2025 2.314 2.320 2.280 2.300 232,121 +0.01(+0.44%)
Aug 05, 2025 2.285 2.300 2.270 2.290 596,282 +0.01(+0.44%)
Aug 04, 2025 2.280 2.290 2.250 2.280 479,427 +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.
© 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.