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 (%)
Mar 31, 2009 7.250 7.550 6.960 7.340 83,360,864 +0.65(+9.72%)
Mar 30, 2009 7.350 7.370 6.600 6.690 55,614,284 -1.43(-17.61%)
Mar 26, 2009 7.950 8.200 7.810 8.120 48,043,752 +0.40(+5.18%)
Mar 25, 2009 7.630 8.000 7.350 7.720 70,758,064 +0.40(+5.46%)
Mar 24, 2009 7.170 7.540 7.040 7.320 61,062,224 -0.08(-1.08%)
Mar 23, 2009 7.170 7.400 7.020 7.400 79,749,976 +0.86(+13.15%)
Mar 20, 2009 6.510 6.640 6.120 6.540 106,587,512 +0.42(+6.86%)
Mar 19, 2009 5.810 6.740 5.730 6.120 242,049,104 +0.64(+11.68%)
Mar 18, 2009 5.500 5.650 5.220 5.480 84,148,656 -0.11(-1.97%)
Mar 17, 2009 5.410 5.720 5.330 5.590 83,890,448 -0.53(-8.66%)
Mar 16, 2009 5.920 6.400 5.780 6.120 34,783,000 +0.39(+6.81%)
Mar 13, 2009 5.950 5.960 5.640 5.730 0 -0.25(-4.18%)
Mar 12, 2009 5.730 6.000 5.510 5.980 31,787,852 +0.22(+3.82%)
Mar 11, 2009 6.160 6.200 5.680 5.760 31,882,564 -0.36(-5.88%)
Mar 10, 2009 5.710 6.190 5.680 6.120 34,245,968 +0.73(+13.54%)
Mar 09, 2009 5.200 5.630 5.160 5.390 28,588,784 +0.17(+3.26%)
Mar 06, 2009 5.410 5.550 4.970 5.220 0 -0.04(-0.76%)
Mar 05, 2009 6.020 6.030 5.120 5.260 46,772,352 -0.98(-15.71%)
Mar 04, 2009 5.880 6.400 5.810 6.240 40,844,960 +0.75(+13.66%)
Mar 02, 2009 6.050 6.130 5.480 5.490 35,140,580 -0.74(-11.88%)
Feb 27, 2009 6.250 6.540 6.010 6.230 0 -0.35(-5.32%)
Feb 26, 2009 6.680 7.150 6.470 6.580 29,425,172 +0.11(+1.70%)
Feb 25, 2009 6.460 6.670 6.080 6.470 33,623,168 +0.08(+1.25%)
Feb 24, 2009 5.910 6.420 5.700 6.390 29,117,906 +0.58(+9.98%)
Feb 23, 2009 6.420 6.430 5.800 5.810 29,943,998 -0.48(-7.63%)
Feb 20, 2009 6.150 6.370 5.990 6.290 27,973,792 -0.06(-0.94%)
Feb 19, 2009 6.700 6.820 6.350 6.350 19,897,190 -0.14(-2.16%)
Feb 18, 2009 6.820 6.890 6.388 6.490 31,198,468 -0.26(-3.85%)
Feb 17, 2009 7.160 7.300 6.750 6.750 32,538,596 -0.73(-9.76%)
Feb 13, 2009 7.600 7.650 7.350 7.480 22,842,428 -0.03(-0.40%)
Feb 12, 2009 7.750 7.830 7.210 7.510 40,218,816 -0.19(-2.47%)
Feb 11, 2009 7.900 7.940 7.530 7.700 25,469,152 +0.05(+0.65%)
Feb 10, 2009 8.570 8.850 7.570 7.650 44,491,004 -0.85(-10.00%)
Feb 09, 2009 8.520 8.900 8.360 8.500 23,392,262 +0.10(+1.19%)
Feb 06, 2009 8.240 8.600 8.160 8.400 22,947,208 +0.34(+4.22%)
Feb 05, 2009 7.790 8.230 7.560 8.060 25,655,374 +0.24(+3.07%)
Feb 04, 2009 8.070 8.250 7.760 7.820 23,937,522 -0.22(-2.74%)
Feb 03, 2009 7.890 8.090 7.760 8.040 20,730,764 +0.35(+4.55%)
Feb 02, 2009 7.770 7.950 7.530 7.690 19,276,920 -0.10(-1.28%)
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%)
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.