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 31, 2012 10.45 10.46 10.10 10.16 25,084,780 -0.16(-1.55%)
Jan 30, 2012 10.29 10.42 10.22 10.32 19,282,092 -0.11(-1.05%)
Jan 27, 2012 10.26 10.47 10.18 10.43 21,726,240 +0.07(+0.68%)
Jan 26, 2012 10.66 10.74 10.25 10.36 27,155,232 -0.12(-1.15%)
Jan 25, 2012 10.21 10.50 10.08 10.48 30,128,284 +0.21(+2.04%)
Jan 24, 2012 10.15 10.30 10.05 10.27 20,718,034 +0.02(+0.20%)
Jan 23, 2012 10.21 10.32 10.14 10.25 28,625,880 +0.08(+0.79%)
Jan 20, 2012 10.14 10.21 10.06 10.17 23,356,074 -0.01(-0.10%)
Jan 19, 2012 10.08 10.23 10.05 10.18 28,120,428 +0.16(+1.60%)
Jan 18, 2012 9.800 10.03 9.760 10.02 25,497,800 +0.26(+2.66%)
Jan 17, 2012 9.970 10.03 9.700 9.760 24,267,658 -0.04(-0.41%)
Jan 13, 2012 9.830 9.870 9.650 9.800 32,696,896 -0.13(-1.31%)
Jan 12, 2012 9.820 9.970 9.580 9.930 36,067,000 +0.30(+3.12%)
Jan 11, 2012 9.460 9.670 9.360 9.630 28,666,280 +0.19(+2.01%)
Jan 10, 2012 9.700 9.850 9.380 9.440 64,169,308 +0.01(+0.16%)
Jan 09, 2012 9.260 9.480 9.220 9.425 56,611,248 +0.27(+2.89%)
Jan 06, 2012 9.080 9.250 9.080 9.160 35,192,000 -0.20(-2.14%)
Jan 05, 2012 9.330 9.480 9.190 9.360 27,141,204 -0.09(-0.95%)
Jan 04, 2012 9.130 9.500 9.130 9.450 41,263,008 +0.80(+9.25%)
Dec 30, 2011 8.630 8.650 8.572 8.650 18,566,804 +0.02(+0.23%)
Dec 29, 2011 8.570 8.670 8.550 8.630 17,889,164 +0.11(+1.29%)
Dec 28, 2011 8.780 8.780 8.500 8.520 26,136,146 -0.27(-3.07%)
Dec 27, 2011 8.840 8.940 8.770 8.790 18,654,652 -0.07(-0.79%)
Dec 23, 2011 8.950 8.971 8.830 8.860 18,571,840 +0.01(+0.11%)
Dec 21, 2011 8.860 8.960 8.770 8.850 26,267,556 -0.03(-0.34%)
Dec 20, 2011 8.620 8.900 8.620 8.880 35,369,236 +0.35(+4.10%)
Dec 19, 2011 8.810 8.810 8.500 8.530 25,716,528 -0.28(-3.18%)
Dec 16, 2011 8.890 8.970 8.720 8.810 41,206,340 +0.03(+0.34%)
Dec 15, 2011 9.080 9.100 8.730 8.780 45,139,328 -0.16(-1.79%)
Dec 14, 2011 8.990 9.160 8.870 8.940 43,875,676 -0.10(-1.11%)
Dec 13, 2011 9.410 9.460 8.980 9.040 25,361,688 -0.31(-3.32%)
Dec 12, 2011 9.480 9.500 9.220 9.350 21,364,600 -0.29(-3.01%)
Dec 09, 2011 9.510 9.680 9.480 9.640 22,465,104 +0.17(+1.80%)
Dec 08, 2011 9.830 9.870 9.420 9.470 30,049,776 -0.43(-4.34%)
Dec 07, 2011 9.860 9.950 9.760 9.900 21,008,716 -0.02(-0.20%)
Dec 06, 2011 9.930 10.03 9.860 9.920 21,310,022 -0.08(-0.80%)
Dec 05, 2011 10.03 10.11 9.910 10.00 32,963,682 +0.09(+0.91%)
Dec 02, 2011 9.980 10.08 9.890 9.910 25,693,100 +0.10(+1.02%)
Dec 01, 2011 9.930 9.980 9.700 9.810 21,690,050 -0.21(-2.10%)
Nov 30, 2011 9.700 10.02 9.690 10.02 37,635,160 +0.71(+7.63%)
Nov 29, 2011 9.490 9.520 9.260 9.310 21,140,462 -0.15(-1.59%)
Nov 28, 2011 9.380 9.565 9.310 9.460 31,446,252 +0.51(+5.70%)
Nov 25, 2011 8.940 9.080 8.900 8.950 13,048,768 +0.07(+0.79%)
Nov 23, 2011 9.100 9.150 8.870 8.880 36,039,064 -0.38(-4.10%)
Nov 22, 2011 9.480 9.520 9.180 9.260 29,199,450 -0.21(-2.22%)
Nov 21, 2011 9.530 9.585 9.270 9.470 33,272,082 -0.22(-2.27%)
Nov 18, 2011 9.760 9.860 9.610 9.690 22,329,764 +0.07(+0.73%)
Nov 17, 2011 10.04 10.10 9.580 9.620 39,314,772 -0.35(-3.51%)
Nov 16, 2011 10.23 10.28 9.950 9.970 34,625,960 -0.39(-3.76%)
Nov 15, 2011 10.29 10.46 10.19 10.36 24,605,844 -0.02(-0.19%)
Nov 14, 2011 10.53 10.63 10.31 10.38 23,048,128 -0.22(-2.08%)
Nov 11, 2011 10.32 10.65 10.32 10.60 22,657,122 +0.35(+3.41%)
Nov 10, 2011 10.35 10.41 10.13 10.25 22,911,262 +0.05(+0.49%)
Nov 09, 2011 10.43 10.51 10.16 10.20 34,108,068 -0.58(-5.38%)
Nov 08, 2011 10.83 10.86 10.59 10.78 33,106,628 +0.03(+0.28%)
Nov 07, 2011 10.86 11.02 10.58 10.75 33,675,640 -0.18(-1.65%)
Nov 04, 2011 10.82 10.99 10.60 10.93 24,996,484 +0.06(+0.55%)
Nov 03, 2011 10.86 10.93 10.56 10.87 26,677,476 +0.17(+1.59%)
Nov 02, 2011 10.65 10.78 10.50 10.70 27,817,656 +0.30(+2.88%)
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.