Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Alstom S.A. (OP: ALSMY )

2.000 +0.050 (+2.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024 1.860 1.870 1.830 1.840 359,925 -0.10(-5.15%)
Jul 31, 2024 1.940 1.950 1.910 1.940 946,418 +0.02(+1.04%)
Jul 30, 2024 1.920 1.940 1.910 1.920 620,834 +0.00(+0.00%)
Jul 29, 2024 1.905 1.930 1.900 1.920 978,515 +0.01(+0.52%)
Jul 26, 2024 1.930 1.950 1.910 1.910 713,422 +0.01(+0.53%)
Jul 25, 2024 1.880 1.910 1.860 1.900 967,800 +0.00(+0.00%)
Jul 24, 2024 1.940 1.950 1.900 1.900 442,120 -0.12(-5.94%)
Jul 23, 2024 1.940 2.030 1.935 2.020 630,881 +0.03(+1.51%)
Jul 22, 2024 1.910 1.990 1.910 1.990 815,999 +0.09(+4.74%)
Jul 19, 2024 1.881 1.900 1.878 1.900 628,637 -0.03(-1.55%)
Jul 18, 2024 1.920 1.940 1.910 1.930 405,233 +0.03(+1.58%)
Jul 17, 2024 1.904 1.919 1.880 1.900 675,756 +0.02(+1.06%)
Jul 16, 2024 1.840 1.900 1.840 1.880 416,888 +0.04(+2.17%)
Jul 15, 2024 1.850 1.860 1.820 1.840 346,378 -0.04(-2.13%)
Jul 12, 2024 1.880 1.900 1.840 1.880 2,367,969 +0.00(+0.00%)
Jul 11, 2024 1.840 1.890 1.840 1.880 6,297,984 +0.07(+3.87%)
Jul 10, 2024 1.810 1.820 1.785 1.810 427,511 +0.10(+5.85%)
Jul 09, 2024 1.690 1.710 1.670 1.710 428,169 -0.04(-2.56%)
Jul 08, 2024 1.790 1.800 1.740 1.755 661,022 +0.01(+0.86%)
Jul 05, 2024 1.770 1.780 1.730 1.740 1,584,240 -0.05(-2.79%)
Jul 03, 2024 1.770 1.800 1.760 1.790 668,826 +0.07(+4.07%)
Jul 02, 2024 1.700 1.730 1.670 1.720 5,280,401 +0.00(+0.00%)
Jul 01, 2024 1.750 1.750 1.690 1.720 637,115 +0.07(+4.24%)
Jun 28, 2024 1.620 1.670 1.620 1.650 553,918 +0.02(+1.23%)
Jun 27, 2024 1.645 1.650 1.620 1.630 1,394,974 +0.01(+0.62%)
Jun 26, 2024 1.600 1.642 1.600 1.620 4,949,538 -0.02(-1.22%)
Jun 25, 2024 1.610 1.650 1.600 1.640 2,447,044 -0.05(-2.96%)
Jun 24, 2024 1.650 1.700 1.625 1.690 690,988 +0.03(+1.81%)
Jun 21, 2024 1.700 1.700 1.660 1.660 878,633 -0.06(-3.49%)
Jun 20, 2024 1.740 1.770 1.650 1.720 4,098,005 -0.02(-1.15%)
Jun 18, 2024 1.680 1.790 1.680 1.740 3,124,254 -0.01(-0.57%)
Jun 17, 2024 1.760 1.820 1.670 1.750 1,838,515 +0.02(+1.16%)
Jun 14, 2024 1.770 1.770 1.710 1.730 395,229 -0.09(-4.95%)
Jun 13, 2024 1.850 2.050 1.800 1.820 727,606 -0.18(-9.00%)
Jun 12, 2024 2.130 2.250 2.000 2.000 601,089 -0.13(-6.10%)
Jun 11, 2024 2.240 2.370 2.110 2.130 333,093 -0.22(-9.36%)
Jun 10, 2024 2.090 2.390 2.000 2.350 250,351 +0.15(+6.82%)
Jun 07, 2024 2.200 2.350 2.200 2.200 264,518 +0.05(+2.33%)
Jun 06, 2024 2.150 2.380 2.120 2.150 208,466 -0.02(-0.92%)
Jun 05, 2024 2.010 2.400 2.010 2.170 669,358 +0.17(+8.50%)
Jun 04, 2024 2.100 2.700 1.970 2.000 722,558 -0.40(-16.67%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.