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 (%)
May 31, 2016 9.370 9.480 9.240 9.270 21,093,068 -0.08(-0.86%)
May 27, 2016 9.350 9.350 9.350 0 -0.16(-1.68%)
May 26, 2016 9.770 9.810 9.435 9.510 15,617,170 -0.09(-0.94%)
May 25, 2016 9.510 9.680 9.480 9.600 13,998,433 +0.18(+1.91%)
May 24, 2016 9.380 9.550 9.260 9.420 18,483,020 +0.14(+1.51%)
May 23, 2016 9.280 9.360 9.130 9.280 20,363,860 +0.17(+1.87%)
May 20, 2016 9.230 9.279 9.020 9.110 18,880,936 -0.01(-0.11%)
May 19, 2016 8.920 9.125 8.780 9.120 24,540,076 +0.10(+1.11%)
May 18, 2016 9.190 9.350 8.950 9.020 23,236,480 -0.28(-3.01%)
May 17, 2016 9.270 9.450 9.130 9.300 19,172,900 +0.02(+0.22%)
May 16, 2016 9.300 9.470 9.240 9.280 19,887,664 +0.08(+0.87%)
May 13, 2016 9.350 9.540 9.180 9.200 18,175,986 -0.24(-2.54%)
May 12, 2016 9.650 9.720 9.250 9.440 23,042,742 -0.10(-1.05%)
May 11, 2016 9.690 9.790 9.545 9.540 16,006,819 -0.13(-1.34%)
May 10, 2016 9.560 9.680 9.320 9.670 22,266,532 +0.21(+2.22%)
May 09, 2016 9.860 9.860 9.440 9.460 33,835,536 -0.58(-5.78%)
May 06, 2016 9.990 10.29 9.990 10.04 18,451,128 +0.02(+0.20%)
May 05, 2016 10.32 10.38 9.940 10.02 22,166,976 -0.22(-2.15%)
May 04, 2016 10.28 10.45 10.17 10.24 22,623,054 -0.11(-1.06%)
May 03, 2016 10.68 10.72 10.26 10.35 30,319,228 -0.61(-5.57%)
May 02, 2016 11.20 11.26 10.86 10.96 25,909,398 -0.21(-1.88%)
Apr 29, 2016 11.28 11.50 11.07 11.17 41,617,568 +0.02(+0.18%)
Apr 28, 2016 11.22 11.38 11.10 11.15 26,852,092 -0.16(-1.41%)
Apr 27, 2016 10.66 11.36 10.74 11.31 46,529,856 +0.65(+6.10%)
Apr 26, 2016 10.28 10.67 10.18 10.66 27,266,750 +0.50(+4.92%)
Apr 25, 2016 10.31 10.35 10.10 10.16 19,391,476 -0.24(-2.31%)
Apr 22, 2016 10.45 10.64 10.32 10.40 20,171,712 -0.02(-0.19%)
Apr 21, 2016 10.68 10.71 10.35 10.42 23,570,592 -0.17(-1.61%)
Apr 20, 2016 10.50 10.74 10.27 10.59 30,381,424 +0.06(+0.57%)
Apr 19, 2016 10.18 10.53 10.16 10.53 26,020,400 +0.44(+4.36%)
Apr 18, 2016 9.810 10.12 9.780 10.09 21,009,578 +0.08(+0.80%)
Apr 15, 2016 9.980 10.15 9.940 10.01 26,943,476 +0.00(+0.00%)
Apr 14, 2016 9.890 10.14 9.760 10.01 31,405,616 +0.22(+2.25%)
Apr 13, 2016 9.590 10.07 9.515 9.790 48,751,716 +0.31(+3.27%)
Apr 12, 2016 9.340 9.500 9.160 9.480 66,804,768 -0.26(-2.67%)
Apr 11, 2016 9.530 9.850 9.430 9.740 46,272,472 +0.37(+3.95%)
Apr 08, 2016 9.700 9.730 9.350 9.370 35,175,824 -0.11(-1.16%)
Apr 07, 2016 9.430 9.800 9.430 9.480 30,599,020 -0.02(-0.21%)
Apr 06, 2016 9.420 9.540 9.260 9.500 16,821,428 +0.09(+0.96%)
Apr 05, 2016 9.290 9.550 9.260 9.410 14,686,937 +0.01(+0.11%)
Apr 04, 2016 9.580 9.765 9.370 9.400 19,945,646 -0.23(-2.39%)
Apr 01, 2016 9.440 9.640 9.350 9.630 17,572,714 +0.05(+0.52%)
Mar 31, 2016 9.700 9.860 9.530 9.580 19,958,236 -0.10(-1.03%)
Mar 30, 2016 9.830 9.865 9.630 9.680 18,462,196 -0.04(-0.41%)
Mar 29, 2016 9.550 9.750 9.370 9.720 24,601,648 +0.02(+0.21%)
Mar 28, 2016 9.670 9.840 9.473 9.700 16,501,655 +0.13(+1.36%)
Mar 24, 2016 9.570 9.570 9.570 0 +0.25(+2.68%)
Mar 23, 2016 9.690 9.800 9.250 9.320 25,423,662 -0.53(-5.38%)
Mar 22, 2016 9.760 9.960 9.680 9.850 19,843,140 -0.04(-0.40%)
Mar 21, 2016 9.940 10.04 9.710 9.890 19,102,752 -0.14(-1.40%)
Mar 18, 2016 10.00 10.22 9.800 10.03 33,625,832 +0.09(+0.91%)
Mar 17, 2016 9.860 10.00 9.730 9.940 39,257,032 +0.20(+2.05%)
Mar 16, 2016 9.190 9.770 9.105 9.740 34,527,172 +0.58(+6.33%)
Mar 15, 2016 9.500 9.520 9.110 9.160 31,466,268 -0.51(-5.27%)
Mar 14, 2016 9.410 9.800 9.360 9.670 21,676,122 +0.15(+1.58%)
Mar 11, 2016 9.710 9.850 9.450 9.520 23,380,406 -0.07(-0.73%)
Mar 10, 2016 9.380 9.630 9.220 9.590 24,931,340 +0.17(+1.80%)
Mar 09, 2016 9.430 9.520 9.120 9.420 21,772,592 +0.09(+0.96%)
Mar 08, 2016 9.770 9.900 9.290 9.330 37,843,500 -0.71(-7.07%)
Mar 07, 2016 9.660 10.07 9.610 10.04 41,959,240 +0.47(+4.91%)
Mar 04, 2016 9.590 10.00 9.420 9.570 40,825,344 +0.10(+1.06%)
Mar 03, 2016 9.400 9.700 9.170 9.470 35,531,060 -0.15(-1.56%)
Mar 02, 2016 9.150 9.700 9.100 9.620 49,012,912 +0.51(+5.60%)
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.