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 (%)
Nov 30, 2012 8.410 8.450 8.320 8.410 12,218,448 +0.01(+0.12%)
Nov 29, 2012 8.460 8.500 8.350 8.400 13,496,528 +0.00(+0.00%)
Nov 28, 2012 8.210 8.410 8.160 8.400 17,479,764 +0.12(+1.45%)
Nov 27, 2012 8.300 8.420 8.275 8.280 10,802,856 -0.03(-0.30%)
Nov 26, 2012 8.330 8.350 8.250 8.305 11,997,314 -0.04(-0.54%)
Nov 23, 2012 8.330 8.350 8.260 8.350 7,821,321 +0.08(+0.97%)
Nov 21, 2012 8.270 8.320 8.220 8.270 8,610,948 +0.02(+0.24%)
Nov 20, 2012 8.300 8.310 8.140 8.250 14,129,702 -0.09(-1.08%)
Nov 19, 2012 8.270 8.350 8.210 8.340 14,606,496 +0.16(+1.96%)
Nov 16, 2012 8.090 8.200 7.980 8.180 22,921,152 +0.13(+1.61%)
Nov 15, 2012 8.110 8.190 8.020 8.050 14,809,211 -0.08(-0.98%)
Nov 14, 2012 8.330 8.360 8.100 8.130 14,164,533 -0.18(-2.17%)
Nov 13, 2012 8.360 8.440 8.300 8.310 11,116,768 -0.12(-1.42%)
Nov 12, 2012 8.430 8.480 8.380 8.430 8,582,945 +0.00(+0.00%)
Nov 09, 2012 8.340 8.570 8.320 8.430 18,237,532 +0.04(+0.48%)
Nov 08, 2012 8.490 8.560 8.300 8.390 18,583,340 -0.09(-1.06%)
Nov 07, 2012 8.610 8.630 8.470 8.480 24,737,238 -0.26(-2.97%)
Nov 06, 2012 8.670 8.800 8.620 8.740 19,837,832 +0.13(+1.51%)
Nov 05, 2012 8.600 8.700 8.590 8.610 16,650,445 -0.04(-0.46%)
Nov 02, 2012 8.810 8.820 8.620 8.650 13,639,358 -0.10(-1.14%)
Nov 01, 2012 8.620 8.810 8.590 8.750 17,904,476 +0.18(+2.10%)
Oct 31, 2012 8.670 8.710 8.560 8.570 16,054,701 -0.08(-0.92%)
Oct 26, 2012 8.650 8.650 8.650 0 -0.08(-0.92%)
Oct 25, 2012 8.760 8.810 8.650 8.730 12,167,441 +0.03(+0.34%)
Oct 24, 2012 8.850 8.915 8.680 8.700 20,239,672 -0.08(-0.91%)
Oct 23, 2012 8.930 8.940 8.780 8.780 23,421,628 -0.23(-2.55%)
Oct 19, 2012 9.180 9.200 8.650 9.010 15,828,589 -0.20(-2.17%)
Oct 18, 2012 9.110 9.269 9.070 9.210 15,727,398 +0.03(+0.33%)
Oct 17, 2012 9.020 9.220 8.970 9.180 16,389,741 +0.24(+2.68%)
Oct 16, 2012 8.830 8.970 8.810 8.940 16,729,225 +0.14(+1.59%)
Oct 15, 2012 8.720 8.812 8.630 8.800 14,607,263 +0.11(+1.27%)
Oct 12, 2012 8.780 8.860 8.660 8.690 15,400,097 -0.08(-0.91%)
Oct 11, 2012 8.780 8.880 8.710 8.770 15,562,606 +0.06(+0.69%)
Oct 10, 2012 9.050 9.060 8.660 8.710 48,140,192 -0.42(-4.60%)
Oct 09, 2012 9.190 9.250 9.090 9.130 32,024,172 +0.01(+0.11%)
Oct 08, 2012 9.020 9.220 9.000 9.120 14,251,378 +0.03(+0.33%)
Oct 05, 2012 9.210 9.340 9.030 9.090 19,292,836 +0.02(+0.22%)
Oct 04, 2012 8.840 9.110 8.810 9.070 24,414,060 +0.29(+3.30%)
Oct 03, 2012 8.870 8.900 8.720 8.780 14,563,186 -0.07(-0.79%)
Oct 02, 2012 8.970 8.990 8.790 8.850 13,679,217 -0.06(-0.67%)
Oct 01, 2012 8.940 9.070 8.860 8.910 17,010,572 +0.05(+0.62%)
Sep 28, 2012 8.910 8.950 8.840 8.855 15,116,594 -0.13(-1.45%)
Sep 27, 2012 8.890 9.015 8.820 8.985 18,484,546 +0.09(+1.07%)
Sep 26, 2012 8.790 8.980 8.650 8.890 25,640,488 +0.05(+0.57%)
Sep 25, 2012 9.150 9.190 8.810 8.840 23,209,938 -0.22(-2.43%)
Sep 24, 2012 9.050 9.130 9.020 9.060 15,640,834 -0.07(-0.77%)
Sep 21, 2012 9.340 9.370 9.100 9.130 22,913,948 -0.12(-1.30%)
Sep 20, 2012 9.370 9.410 9.180 9.250 20,861,540 -0.22(-2.32%)
Sep 19, 2012 9.610 9.650 9.470 9.470 15,458,548 -0.02(-0.21%)
Sep 18, 2012 9.430 9.600 9.330 9.490 21,122,598 -0.09(-0.94%)
Sep 17, 2012 9.720 9.790 9.560 9.580 18,821,172 -0.26(-2.64%)
Sep 14, 2012 9.800 9.930 9.780 9.840 29,714,838 +0.21(+2.18%)
Sep 13, 2012 9.320 9.680 9.300 9.630 29,681,310 +0.28(+2.99%)
Sep 12, 2012 9.440 9.460 9.185 9.350 18,559,238 +0.02(+0.21%)
Sep 11, 2012 9.120 9.400 9.090 9.330 20,513,916 +0.28(+3.09%)
Sep 10, 2012 9.080 9.310 9.030 9.050 29,599,390 -0.05(-0.55%)
Sep 07, 2012 8.830 9.100 8.830 9.100 26,131,762 +0.34(+3.88%)
Sep 06, 2012 8.590 8.800 8.590 8.760 13,818,280 +0.24(+2.82%)
Sep 05, 2012 8.430 8.550 8.400 8.520 12,026,343 +0.10(+1.19%)
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.