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 (%)
Oct 05, 2016 10.40 10.40 10.40 0 +0.20(+1.96%)
Oct 04, 2016 10.06 10.21 9.990 10.20 31,990,086 +0.08(+0.79%)
Oct 03, 2016 10.14 10.16 9.960 10.12 16,356,987 -0.02(-0.20%)
Sep 30, 2016 9.980 10.19 9.950 10.14 22,865,204 +0.18(+1.81%)
Sep 29, 2016 9.880 10.10 9.830 9.960 26,755,860 +0.08(+0.81%)
Sep 28, 2016 9.690 9.880 9.580 9.880 17,742,552 +0.23(+2.38%)
Sep 27, 2016 9.620 9.665 9.500 9.650 11,462,183 -0.03(-0.31%)
Sep 26, 2016 9.760 9.860 9.680 9.680 10,110,224 -0.08(-0.82%)
Sep 23, 2016 9.740 9.890 9.695 9.760 12,146,577 -0.02(-0.20%)
Sep 22, 2016 9.800 9.960 9.750 9.780 15,316,751 +0.11(+1.14%)
Sep 21, 2016 9.540 9.680 9.450 9.670 15,636,686 +0.23(+2.44%)
Sep 20, 2016 9.360 9.480 9.310 9.440 15,618,133 +0.08(+0.85%)
Sep 19, 2016 9.550 9.550 9.300 9.360 20,730,012 -0.08(-0.85%)
Sep 16, 2016 9.390 9.470 9.340 9.440 16,293,483 -0.03(-0.32%)
Sep 15, 2016 9.400 9.520 9.370 9.470 15,129,879 +0.08(+0.85%)
Sep 14, 2016 9.690 9.690 9.360 9.390 15,713,922 -0.13(-1.37%)
Sep 13, 2016 9.630 9.645 9.450 9.520 18,499,372 -0.26(-2.66%)
Sep 12, 2016 9.520 9.800 9.430 9.780 21,680,932 +0.18(+1.87%)
Sep 09, 2016 10.05 10.05 9.490 9.600 33,742,436 -0.52(-5.14%)
Sep 08, 2016 10.26 10.26 10.05 10.12 13,673,004 -0.09(-0.88%)
Sep 07, 2016 10.30 10.33 10.13 10.21 13,655,417 -0.11(-1.07%)
Sep 06, 2016 10.18 10.32 10.12 10.32 12,763,198 +0.19(+1.88%)
Sep 02, 2016 10.13 10.13 10.13 0 +0.00(+0.00%)
Sep 01, 2016 10.09 10.19 10.05 10.13 13,440,359 +0.05(+0.50%)
Aug 31, 2016 10.08 10.18 10.02 10.08 15,887,961 -0.09(-0.88%)
Aug 30, 2016 10.26 10.26 10.06 10.17 11,270,103 -0.09(-0.88%)
Aug 29, 2016 10.01 10.26 10.00 10.26 13,620,659 +0.26(+2.60%)
Aug 26, 2016 10.15 10.27 9.960 10.00 15,069,745 -0.08(-0.79%)
Aug 25, 2016 10.08 10.19 10.03 10.08 12,531,767 +0.04(+0.40%)
Aug 24, 2016 10.43 10.45 10.01 10.04 19,729,276 -0.46(-4.38%)
Aug 23, 2016 10.41 10.54 10.38 10.50 11,551,129 +0.18(+1.74%)
Aug 22, 2016 10.20 10.35 10.16 10.32 9,206,815 +0.05(+0.49%)
Aug 19, 2016 10.34 10.36 10.22 10.27 13,163,790 -0.18(-1.72%)
Aug 18, 2016 10.41 10.47 10.34 10.45 8,564,267 +0.09(+0.87%)
Aug 17, 2016 10.33 10.40 10.23 10.36 10,840,038 +0.07(+0.68%)
Aug 16, 2016 10.57 10.58 10.29 10.29 13,801,860 -0.23(-2.19%)
Aug 15, 2016 10.25 10.58 10.23 10.52 13,199,911 +0.35(+3.44%)
Aug 12, 2016 10.37 10.40 10.12 10.17 13,887,567 -0.25(-2.40%)
Aug 11, 2016 10.35 10.44 10.30 10.42 9,894,143 +0.09(+0.87%)
Aug 10, 2016 10.40 10.53 10.27 10.33 9,500,893 -0.02(-0.19%)
Aug 09, 2016 10.42 10.50 10.35 10.35 7,812,335 -0.10(-0.96%)
Aug 08, 2016 10.50 10.60 10.41 10.45 9,501,283 -0.05(-0.48%)
Aug 05, 2016 10.45 10.50 10.39 10.50 12,292,590 +0.10(+0.96%)
Aug 04, 2016 10.36 10.46 10.25 10.40 11,819,419 -0.01(-0.10%)
Aug 03, 2016 10.30 10.45 10.20 10.41 13,904,068 +0.09(+0.87%)
Aug 02, 2016 10.55 10.57 10.25 10.32 13,670,871 -0.15(-1.43%)
Aug 01, 2016 10.55 10.60 10.46 10.47 11,610,200 -0.15(-1.41%)
Jul 29, 2016 10.61 10.65 10.42 10.62 16,419,775 -0.06(-0.56%)
Jul 28, 2016 10.67 10.73 10.48 10.68 13,794,323 -0.06(-0.56%)
Jul 27, 2016 10.76 10.97 10.52 10.74 20,988,500 +0.07(+0.66%)
Jul 26, 2016 10.45 10.67 10.42 10.67 12,572,836 +0.18(+1.72%)
Jul 25, 2016 10.54 10.55 10.40 10.49 13,849,296 -0.08(-0.76%)
Jul 22, 2016 10.58 10.66 10.49 10.57 10,183,503 -0.03(-0.28%)
Jul 21, 2016 10.67 10.86 10.53 10.60 15,082,555 -0.01(-0.09%)
Jul 20, 2016 10.51 10.63 10.35 10.61 16,305,269 -0.02(-0.19%)
Jul 19, 2016 10.73 10.78 10.62 10.63 14,782,776 -0.29(-2.66%)
Jul 18, 2016 10.82 10.94 10.71 10.92 16,341,479 +0.00(+0.00%)
Jul 15, 2016 10.72 10.96 10.71 10.92 23,056,512 +0.21(+1.96%)
Jul 14, 2016 10.82 10.90 10.67 10.71 22,315,636 +0.00(+0.00%)
Jul 13, 2016 10.74 10.78 10.54 10.71 24,221,870 +0.02(+0.19%)
Jul 12, 2016 10.70 10.80 10.43 10.69 53,425,992 +0.55(+5.42%)
Jul 11, 2016 9.960 10.18 9.870 10.14 37,105,480 +0.32(+3.26%)
Jul 08, 2016 9.880 9.340 9.820 25,929,544 +0.48(+5.14%)
Jul 07, 2016 9.260 9.450 9.250 9.340 22,171,646 +0.15(+1.63%)
Jul 06, 2016 9.190 24,559,874 -0.07(-0.76%)
Jul 05, 2016 9.460 9.460 9.170 9.260 16,360,569 -0.29(-3.04%)
Jul 01, 2016 9.550 9.550 9.550 0 +0.28(+3.02%)
Jun 30, 2016 9.190 9.280 9.020 9.270 24,791,908 +0.17(+1.87%)
Jun 29, 2016 9.510 9.520 9.010 9.100 37,162,032 -0.23(-2.47%)
Jun 28, 2016 9.350 9.370 9.186 9.330 18,175,778 +0.23(+2.53%)
Jun 27, 2016 9.280 9.300 8.950 9.100 21,887,710 -0.28(-2.99%)
Jun 24, 2016 9.560 9.737 9.350 9.380 34,013,584 -0.77(-7.59%)
Jun 23, 2016 10.08 10.17 9.980 10.15 20,517,718 +0.26(+2.63%)
Jun 22, 2016 9.920 10.15 9.850 9.890 19,504,728 +0.03(+0.30%)
Jun 21, 2016 9.730 9.900 9.670 9.860 13,633,593 +0.10(+1.02%)
Jun 20, 2016 9.740 9.950 9.720 9.760 16,913,464 +0.18(+1.88%)
Jun 17, 2016 9.450 9.650 9.410 9.580 29,220,778 +0.19(+2.02%)
Jun 16, 2016 9.280 9.410 9.150 9.390 13,628,324 -0.06(-0.63%)
Jun 15, 2016 9.260 9.590 9.205 9.450 17,773,092 +0.35(+3.85%)
Jun 14, 2016 9.290 9.370 9.010 9.100 23,112,932 -0.22(-2.36%)
Jun 13, 2016 9.470 9.605 9.320 9.320 13,053,737 -0.17(-1.79%)
Jun 10, 2016 9.650 9.750 9.450 9.490 18,869,258 -0.35(-3.56%)
Jun 09, 2016 9.700 9.845 9.520 9.840 19,690,958 -0.05(-0.51%)
Jun 08, 2016 9.980 10.07 9.880 9.890 16,046,252 +0.10(+1.02%)
Jun 07, 2016 9.790 9.850 9.740 9.790 10,590,249 -0.05(-0.51%)
Jun 06, 2016 9.630 9.860 9.630 9.840 15,311,366 +0.32(+3.36%)
Jun 03, 2016 9.440 9.570 9.280 9.520 20,764,752 +0.19(+2.04%)
Jun 02, 2016 9.250 9.400 9.180 9.330 13,763,298 +0.03(+0.32%)
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.