Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alstom S.A. (OP: ALSMY )

2.200 +0.030 (+1.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 18, 2024 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 18, 2024 2.180 2.210 2.180 2.200 228,654 +0.03(+1.38%)
Oct 17, 2024 2.172 2.200 2.160 2.170 467,237 -0.02(-0.91%)
Oct 16, 2024 2.160 2.200 2.160 2.190 296,011 +0.13(+6.57%)
Oct 15, 2024 2.070 2.070 2.040 2.055 190,749 -0.03(-1.67%)
Oct 14, 2024 2.090 2.108 2.060 2.090 282,487 -0.03(-1.42%)
Oct 11, 2024 2.100 2.130 2.090 2.120 164,635 +0.03(+1.44%)
Oct 10, 2024 2.100 2.120 2.080 2.090 248,033 -0.03(-1.42%)
Oct 09, 2024 2.090 2.140 2.090 2.120 155,289 +0.02(+0.95%)
Oct 08, 2024 2.110 2.110 2.080 2.100 261,213 -0.03(-1.41%)
Oct 07, 2024 2.120 2.140 2.100 2.130 1,119,665 +0.02(+1.19%)
Oct 04, 2024 2.080 2.110 2.080 2.105 208,998 +0.10(+4.73%)
Oct 03, 2024 2.010 2.020 2.010 2.010 102,105 +0.02(+1.01%)
Oct 02, 2024 1.975 2.000 1.972 1.990 279,112 -0.01(-0.50%)
Oct 01, 2024 2.050 2.050 1.990 2.000 371,581 -0.03(-1.48%)
Sep 30, 2024 2.020 2.050 2.020 2.030 190,460 -0.02(-0.98%)
Sep 27, 2024 2.060 2.080 2.050 2.050 178,143 -0.01(-0.24%)
Sep 26, 2024 2.020 2.070 2.010 2.055 173,197 +0.08(+3.79%)
Sep 25, 2024 2.000 2.010 1.970 1.980 474,379 +0.03(+1.54%)
Sep 24, 2024 1.935 1.950 1.910 1.950 306,344 +0.02(+1.04%)
Sep 23, 2024 1.920 1.940 1.910 1.930 187,320 +0.01(+0.52%)
Sep 20, 2024 1.940 1.940 1.920 1.920 448,567 -0.02(-1.03%)
Sep 19, 2024 1.930 1.970 1.922 1.940 238,945 +0.05(+2.65%)
Sep 18, 2024 1.880 1.910 1.870 1.890 284,751 +0.03(+1.61%)
Sep 17, 2024 1.890 1.900 1.860 1.860 461,973 -0.03(-1.59%)
Sep 16, 2024 1.873 1.890 1.860 1.890 692,796 +0.04(+2.16%)
Sep 13, 2024 1.840 1.880 1.830 1.850 376,738 +0.06(+3.35%)
Sep 12, 2024 1.770 1.820 1.770 1.790 441,273 +0.02(+1.13%)
Sep 11, 2024 1.720 1.780 1.700 1.770 546,085 +0.00(+0.00%)
Sep 10, 2024 1.780 1.780 1.740 1.770 707,360 -0.09(-4.84%)
Sep 09, 2024 1.850 1.860 1.830 1.860 492,909 +0.00(+0.00%)
Sep 06, 2024 1.882 1.882 1.860 1.860 127,297 -0.06(-3.12%)
Sep 05, 2024 1.930 1.930 1.900 1.920 226,696 +0.03(+1.59%)
Sep 04, 2024 1.890 1.900 1.870 1.890 340,969 -0.05(-2.58%)
Sep 03, 2024 1.970 1.980 1.920 1.940 377,422 -0.08(-3.96%)
Aug 30, 2024 2.020 2.020 1.990 2.020 152,535 +0.01(+0.50%)
Aug 29, 2024 2.050 2.050 2.010 2.010 200,568 -0.03(-1.47%)
Aug 28, 2024 2.040 2.050 2.020 2.040 266,396 -0.02(-0.97%)
Aug 27, 2024 2.030 2.060 2.020 2.060 584,876 +0.04(+1.98%)
Aug 26, 2024 2.000 2.040 2.000 2.020 1,086,033 +0.02(+1.00%)
Aug 23, 2024 1.980 2.010 1.970 2.000 294,915 +0.05(+2.56%)
Aug 22, 2024 1.970 1.980 1.940 1.950 653,867 +0.00(+0.00%)
Aug 21, 2024 1.930 1.970 1.930 1.950 220,784 +0.01(+0.52%)
Aug 20, 2024 1.940 1.960 1.935 1.940 339,398 +0.01(+0.52%)
Aug 19, 2024 1.930 1.950 1.920 1.930 479,024 +0.03(+1.58%)
Aug 16, 2024 1.920 1.920 1.880 1.900 329,157 -0.02(-1.04%)
Aug 15, 2024 1.900 1.920 1.890 1.920 455,322 +0.04(+2.13%)
Aug 14, 2024 1.885 1.890 1.860 1.880 256,352 +0.01(+0.53%)
Aug 13, 2024 1.830 1.870 1.820 1.870 357,673 +0.05(+2.47%)
Aug 12, 2024 1.830 1.850 1.820 1.825 444,405 -0.01(-0.27%)
Aug 09, 2024 1.850 1.850 1.820 1.830 518,358 -0.02(-1.08%)
Aug 08, 2024 1.830 1.860 1.810 1.850 798,594 +0.05(+2.78%)
Aug 07, 2024 1.830 1.860 1.800 1.800 586,160 -0.02(-1.10%)
Aug 06, 2024 1.790 1.830 1.780 1.820 1,003,611 -0.01(-0.55%)
Aug 05, 2024 1.790 1.840 1.770 1.830 446,827 -0.01(-0.81%)
Aug 02, 2024 1.810 1.860 1.800 1.845 668,428 +0.00(+0.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.