Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Alcoa (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2013 8.470 8.620 8.450 8.500 18,115,112 +0.01(+0.12%)
May 30, 2013 8.520 8.560 8.460 8.490 17,490,056 -0.09(-1.05%)
May 29, 2013 8.560 8.680 8.540 8.580 13,555,990 -0.01(-0.12%)
May 28, 2013 8.580 8.610 8.510 8.590 18,448,784 +0.11(+1.30%)
May 24, 2013 8.510 8.580 8.450 8.480 13,717,971 -0.06(-0.70%)
May 23, 2013 8.580 8.590 8.480 8.540 21,007,784 -0.15(-1.73%)
May 22, 2013 8.760 8.880 8.630 8.690 23,044,824 -0.07(-0.80%)
May 21, 2013 8.780 8.840 8.680 8.760 13,847,081 +0.00(+0.00%)
May 20, 2013 8.610 8.770 8.610 8.760 16,545,963 +0.15(+1.74%)
May 17, 2013 8.560 8.660 8.550 8.610 12,585,796 +0.11(+1.29%)
May 16, 2013 8.440 8.610 8.400 8.500 16,802,156 +0.00(+0.00%)
May 15, 2013 8.540 8.550 8.450 8.500 11,247,664 -0.03(-0.35%)
May 13, 2013 8.660 8.680 8.510 8.530 12,606,236 -0.17(-1.95%)
May 10, 2013 8.780 8.800 8.600 8.700 14,575,740 -0.09(-1.02%)
May 09, 2013 8.820 8.880 8.750 8.790 15,508,130 -0.08(-0.90%)
May 08, 2013 8.650 8.880 8.650 8.870 20,915,216 +0.23(+2.66%)
May 07, 2013 8.700 8.750 8.610 8.640 12,334,566 -0.05(-0.58%)
May 06, 2013 8.660 8.720 8.600 8.690 10,426,725 +0.07(+0.81%)
May 03, 2013 8.520 8.700 8.460 8.620 21,175,472 +0.16(+1.89%)
May 02, 2013 8.460 8.490 8.370 8.460 10,144,062 +0.03(+0.36%)
May 01, 2013 8.450 8.520 8.320 8.430 20,182,688 -0.07(-0.82%)
Apr 30, 2013 8.380 8.520 8.310 8.500 14,901,199 +0.08(+0.95%)
Apr 29, 2013 8.290 8.440 8.270 8.420 12,074,828 +0.15(+1.81%)
Apr 26, 2013 8.350 8.390 8.270 8.270 15,147,614 -0.12(-1.43%)
Apr 25, 2013 8.420 8.500 8.344 8.390 18,395,916 -0.02(-0.24%)
Apr 24, 2013 8.120 8.450 8.120 8.410 22,031,012 +0.29(+3.57%)
Apr 23, 2013 8.120 8.170 8.040 8.120 16,255,643 +0.01(+0.12%)
Apr 22, 2013 8.120 8.150 7.990 8.110 14,758,452 +0.03(+0.37%)
Apr 19, 2013 8.090 8.110 8.000 8.080 15,661,899 +0.05(+0.62%)
Apr 18, 2013 8.000 8.080 7.900 8.030 19,079,880 +0.07(+0.88%)
Apr 17, 2013 8.040 8.080 7.930 7.960 27,240,334 -0.14(-1.73%)
Apr 16, 2013 8.075 8.200 8.060 8.100 22,826,122 +0.06(+0.75%)
Apr 15, 2013 8.140 8.170 8.010 8.040 32,458,488 -0.18(-2.19%)
Apr 12, 2013 8.300 8.320 8.170 8.220 21,453,208 -0.10(-1.20%)
Apr 11, 2013 8.300 8.400 8.270 8.320 13,180,383 +0.01(+0.12%)
Apr 10, 2013 8.430 8.470 8.300 8.310 20,826,980 -0.08(-0.95%)
Apr 09, 2013 8.300 8.500 8.280 8.390 41,579,744 +0.00(+0.00%)
Apr 08, 2013 8.275 8.410 8.200 8.390 41,175,528 +0.15(+1.82%)
Apr 05, 2013 8.140 8.290 8.105 8.240 24,243,862 +0.02(+0.24%)
Apr 04, 2013 8.290 8.390 8.200 8.220 22,848,254 -0.05(-0.60%)
Apr 03, 2013 8.300 8.320 8.200 8.270 18,812,444 -0.03(-0.36%)
Apr 02, 2013 8.420 8.420 8.270 8.300 17,495,782 -0.09(-1.07%)
Apr 01, 2013 8.510 8.540 8.330 8.390 21,240,464 -0.13(-1.53%)
Mar 28, 2013 8.440 8.550 8.410 8.520 16,006,443 +0.03(+0.35%)
Mar 27, 2013 8.360 8.520 8.330 8.490 11,196,664 +0.07(+0.83%)
Mar 26, 2013 8.440 8.480 8.350 8.420 18,630,512 +0.00(+0.00%)
Mar 25, 2013 8.480 8.480 8.370 8.420 9,421,015 -0.03(-0.36%)
Mar 22, 2013 8.470 8.500 8.420 8.450 10,798,501 +0.00(+0.00%)
Mar 21, 2013 8.500 8.540 8.450 8.450 8,902,210 -0.09(-1.05%)
Mar 20, 2013 8.520 8.590 8.480 8.540 17,482,474 +0.06(+0.71%)
Mar 19, 2013 8.560 8.620 8.415 8.480 20,771,414 -0.08(-0.93%)
Mar 18, 2013 8.500 8.650 8.500 8.560 12,522,734 -0.07(-0.81%)
Mar 15, 2013 8.550 8.630 8.520 8.630 12,870,210 +0.08(+0.94%)
Mar 14, 2013 8.520 8.575 8.510 8.550 13,025,356 +0.01(+0.12%)
Mar 13, 2013 8.610 8.630 8.480 8.540 13,093,073 -0.08(-0.93%)
Mar 12, 2013 8.670 8.700 8.572 8.620 11,449,745 -0.05(-0.58%)
Mar 11, 2013 8.610 8.680 8.580 8.670 11,024,611 +0.06(+0.70%)
Mar 08, 2013 8.680 8.700 8.600 8.610 15,498,459 -0.03(-0.35%)
Mar 07, 2013 8.600 8.660 8.560 8.640 11,747,326 +0.07(+0.82%)
Mar 06, 2013 8.440 8.630 8.390 8.570 16,220,929 +0.22(+2.63%)
Mar 05, 2013 8.430 8.450 8.350 8.350 16,543,731 +0.00(+0.00%)
Mar 04, 2013 8.390 8.420 8.300 8.350 20,385,868 -0.09(-1.07%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.