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 )

1.940 +0.000 (+0.02%)

Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017		3.150	3.150	3.150	0	-0.01(-0.32%)
Apr 25, 2017		3.160	3.160	3.160	0	+0.08(+2.60%)
Apr 24, 2017	3.020	3.080	3.020	3.080	15,165	+0.23(+8.07%)
Apr 19, 2017		2.850	2.850	2.850	0	+0.01(+0.35%)
Apr 18, 2017	2.840	2.840	2.840	2.840	1,525	+0.00(+0.00%)
Apr 13, 2017		2.840	2.840	2.840	0	-0.04(-1.39%)
Apr 12, 2017	2.880	2.880	2.880	2.880	400	-0.02(-0.69%)
Apr 11, 2017	2.898	2.900	2.880	2.900	2,400	-0.09(-3.01%)
Apr 10, 2017	2.990	2.990	2.990	2.990	1,094	+0.02(+0.67%)
Apr 07, 2017	2.970	2.970	2.970	2.970	400	+0.02(+0.68%)
Apr 06, 2017	2.950	2.950	2.950	2.950	280	+0.03(+1.03%)
Apr 05, 2017	2.920	2.920	2.920	2.920	400	+0.00(+0.00%)
Apr 03, 2017		2.920	2.920	2.920	0	-0.03(-1.02%)
Mar 31, 2017	2.920	2.950	2.920	2.950	1,397	+0.03(+1.03%)
Mar 30, 2017	2.910	2.920	2.910	2.920	900	+0.04(+1.57%)
Mar 29, 2017	2.875	2.875	2.875	2.875	100	-0.02(-0.86%)
Mar 28, 2017	2.870	2.900	2.870	2.900	437	+0.03(+1.05%)
Mar 24, 2017		2.870	2.870	2.870	0	+0.02(+0.70%)
Mar 22, 2017		2.850	2.850	2.850	0	+0.02(+0.71%)
Mar 21, 2017	2.831	2.831	2.830	2.830	2,128	-0.00(-0.00%)
Mar 20, 2017	2.830	2.830	2.830	2.830	3,000	+0.02(+0.71%)
Mar 17, 2017	2.810	2.810	2.790	2.810	31,423	-0.02(-0.71%)
Mar 16, 2017	2.805	2.830	2.805	2.830	5,500	+0.06(+2.17%)
Mar 15, 2017	2.710	2.790	2.710	2.770	10,850	+0.11(+4.14%)
Mar 14, 2017	2.655	2.660	2.640	2.660	8,189	+0.00(+0.00%)
Mar 13, 2017	2.660	2.660	2.660	2.660	1,500	+0.01(+0.38%)
Mar 10, 2017	2.665	2.665	2.650	2.650	1,280	+0.00(+0.00%)
Mar 09, 2017	2.680	2.680	2.650	2.650	5,312	-0.02(-0.75%)
Mar 08, 2017	2.670	2.670	2.670	2.670	8,890	-0.01(-0.37%)
Mar 06, 2017		2.680	2.680	2.680	40	+0.00(+0.00%)
Mar 03, 2017	2.660	2.680	2.640	2.680	3,748	+0.02(+0.75%)
Mar 01, 2017		2.660	2.660	2.660	0	+0.00(+0.00%)
Feb 28, 2017	2.660	2.660	2.660	2.660	184	+0.01(+0.38%)
Feb 24, 2017		2.650	2.650	2.650	0	-0.03(-1.12%)
Feb 22, 2017		2.680	2.680	2.680	0	-0.05(-1.83%)
Feb 21, 2017	2.730	2.730	2.720	2.730	2,408	+0.03(+1.11%)
Feb 17, 2017		2.700	2.700	2.700	0	-0.07(-2.53%)
Feb 16, 2017	2.770	2.770	2.770	2.770	6,000	+0.03(+1.09%)
Feb 13, 2017		2.740	2.740	2.740	0	+0.01(+0.37%)
Feb 10, 2017	2.730	2.730	2.730	2.730	227	-0.02(-0.73%)
Feb 09, 2017	2.740	2.750	2.740	2.750	3,000	-0.12(-4.18%)
Feb 03, 2017		2.870	2.870	2.870	50	+0.05(+1.77%)
Feb 02, 2017	2.820	2.820	2.820	2.820	11,200	+0.01(+0.36%)

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