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)

3.400 +0.070 (+2.10%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 9, 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 (%)
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%)
Jan 02, 2026 2.960 2.990 2.950 2.960 259,566 +0.05(+1.72%)
Dec 31, 2025 2.900 2.920 2.890 2.910 131,831 +0.01(+0.34%)
Dec 30, 2025 2.890 2.930 2.890 2.900 560,819 +0.01(+0.35%)
Dec 29, 2025 2.906 2.920 2.890 2.890 211,982 -0.02(-0.69%)
Dec 26, 2025 2.940 2.940 2.850 2.910 118,038 +0.01(+0.34%)
Dec 24, 2025 2.887 2.900 2.880 2.900 202,639 +0.02(+0.69%)
Dec 23, 2025 2.875 2.890 2.860 2.880 458,827 -0.01(-0.35%)
Dec 22, 2025 2.870 2.890 2.860 2.890 639,283 +0.02(+0.70%)
Dec 19, 2025 2.845 2.880 2.840 2.870 713,902 +0.01(+0.35%)
Dec 18, 2025 2.850 2.890 2.840 2.860 231,281 +0.08(+2.88%)
Dec 17, 2025 2.800 2.810 2.770 2.780 420,261 -0.04(-1.42%)
Dec 16, 2025 2.850 2.860 2.810 2.820 314,630 -0.04(-1.40%)
Dec 15, 2025 2.865 2.880 2.840 2.860 386,545 +0.06(+2.14%)
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%)
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.