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 (%)
Jan 30, 2009 8.480 8.500 7.740 7.790 0 -0.65(-7.70%)
Jan 29, 2009 8.540 8.560 8.200 8.440 23,310,080 -0.31(-3.54%)
Jan 28, 2009 8.890 9.000 8.570 8.750 26,047,346 +0.14(+1.63%)
Jan 27, 2009 8.450 8.680 8.350 8.610 17,334,148 +0.26(+3.11%)
Jan 26, 2009 8.390 8.670 8.210 8.350 23,149,588 +0.02(+0.24%)
Jan 23, 2009 8.000 8.680 7.900 8.330 32,880,500 +0.08(+0.97%)
Jan 22, 2009 8.410 8.500 8.160 8.250 26,118,684 -0.31(-3.62%)
Jan 21, 2009 8.620 8.620 8.010 8.560 39,788,656 +0.21(+2.51%)
Jan 20, 2009 9.150 9.310 8.350 8.350 31,321,236 -1.08(-11.45%)
Jan 16, 2009 9.640 9.740 8.960 9.430 0 +0.06(+0.64%)
Jan 15, 2009 8.930 9.580 8.710 9.370 29,644,012 +0.34(+3.77%)
Jan 14, 2009 9.240 9.412 8.750 9.030 33,406,986 -0.52(-5.45%)
Jan 13, 2009 9.750 9.980 9.300 9.550 44,918,600 -0.51(-5.07%)
Jan 12, 2009 10.20 10.25 9.750 10.06 31,415,888 -0.75(-6.94%)
Jan 09, 2009 11.40 11.48 10.75 10.81 20,296,428 -0.55(-4.84%)
Jan 08, 2009 10.63 11.42 10.52 11.36 19,990,620 +0.47(+4.32%)
Jan 07, 2009 11.01 11.55 10.78 10.89 35,322,552 -1.23(-10.15%)
Jan 06, 2009 12.19 12.33 11.92 12.12 25,381,680 +0.26(+2.19%)
Jan 05, 2009 12.22 12.35 11.48 11.86 33,195,026 -0.25(-2.06%)
Jan 02, 2009 11.36 12.44 11.35 12.11 30,660,476 +0.85(+7.55%)
Jan 01, 2009 10.66 11.46 10.65 11.26 0 +0.00(+0.00%)
Dec 31, 2008 10.66 11.46 10.65 11.26 29,563,524 +0.57(+5.33%)
Dec 30, 2008 9.860 10.70 9.650 10.69 25,456,840 +0.96(+9.87%)
Dec 29, 2008 10.00 10.25 9.520 9.730 10,085,977 -0.05(-0.51%)
Dec 26, 2008 9.390 9.840 9.300 9.780 7,650,846 +0.39(+4.15%)
Dec 24, 2008 9.640 9.660 9.310 9.390 4,561,014 -0.18(-1.88%)
Dec 23, 2008 9.400 9.770 9.260 9.570 16,502,789 +0.34(+3.68%)
Dec 22, 2008 9.900 9.990 8.950 9.230 22,863,344 -0.47(-4.85%)
Dec 19, 2008 10.04 10.13 9.610 9.700 29,015,520 -0.07(-0.72%)
Dec 18, 2008 10.56 10.57 9.720 9.770 23,334,520 -0.58(-5.60%)
Dec 17, 2008 10.16 10.92 10.08 10.35 23,902,108 -0.04(-0.38%)
Dec 16, 2008 10.07 10.40 9.820 10.39 19,701,110 +0.48(+4.84%)
Dec 15, 2008 10.23 10.50 9.760 9.910 18,699,988 -0.17(-1.69%)
Dec 12, 2008 9.370 10.14 9.250 10.08 27,406,392 +0.10(+1.00%)
Dec 11, 2008 10.06 10.58 9.730 9.980 24,014,528 -0.22(-2.16%)
Dec 10, 2008 10.10 10.30 9.910 10.20 22,592,304 +0.65(+6.81%)
Dec 09, 2008 9.540 10.28 9.220 9.550 29,108,712 -0.03(-0.31%)
Dec 08, 2008 8.810 9.770 8.750 9.580 38,981,780 +1.43(+17.55%)
Dec 05, 2008 8.110 8.260 7.458 8.150 50,774,516 +0.09(+1.12%)
Dec 04, 2008 9.170 9.170 7.930 8.060 35,760,220 -1.23(-13.24%)
Dec 03, 2008 8.750 9.410 8.630 9.290 25,643,172 -0.47(-4.82%)
Dec 02, 2008 9.750 10.01 9.370 9.760 21,725,534 +0.45(+4.83%)
Dec 01, 2008 10.18 10.42 9.260 9.310 23,760,264 -1.45(-13.48%)
Nov 28, 2008 10.40 10.80 9.970 10.76 12,413,559 +0.28(+2.67%)
Nov 26, 2008 9.480 10.52 9.240 10.48 18,450,108 +0.78(+8.04%)
Nov 25, 2008 9.560 9.850 9.040 9.700 26,161,908 +0.55(+6.01%)
Nov 24, 2008 9.000 9.340 8.600 9.150 34,169,296 +0.71(+8.41%)
Nov 21, 2008 7.610 8.500 7.270 8.440 48,356,200 +1.59(+23.21%)
Nov 20, 2008 8.070 8.120 6.800 6.850 51,015,440 -1.31(-16.05%)
Nov 19, 2008 9.350 9.370 8.110 8.160 33,917,976 -1.32(-13.92%)
Nov 18, 2008 9.920 9.980 9.250 9.480 23,025,738 -0.19(-1.96%)
Nov 17, 2008 10.51 10.69 9.660 9.670 25,278,908 -1.17(-10.79%)
Nov 14, 2008 10.97 11.83 10.78 10.84 26,037,164 -0.36(-3.21%)
Nov 13, 2008 10.43 11.30 9.500 11.20 32,873,028 +1.03(+10.13%)
Nov 12, 2008 10.49 10.87 10.16 10.17 18,126,886 -0.77(-7.04%)
Nov 11, 2008 11.16 11.37 10.63 10.94 21,032,046 -0.84(-7.13%)
Nov 10, 2008 11.80 12.04 11.55 11.78 21,505,112 +0.59(+5.27%)
Nov 07, 2008 10.47 11.28 10.39 11.19 19,670,984 +0.93(+9.06%)
Nov 06, 2008 11.50 11.72 10.15 10.26 24,528,704 -1.54(-13.05%)
Nov 05, 2008 12.22 12.45 11.70 11.80 21,870,040 -0.67(-5.37%)
Nov 04, 2008 12.34 12.57 11.35 12.47 27,858,448 +0.59(+4.97%)
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.