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 (%)
Jul 31, 2009 11.46 11.88 11.43 11.76 26,700,748 +0.30(+2.62%)
Jul 30, 2009 11.27 11.60 11.22 11.46 30,844,336 +0.45(+4.09%)
Jul 29, 2009 11.06 11.14 10.85 11.01 28,601,492 -0.25(-2.22%)
Jul 28, 2009 11.17 11.40 10.98 11.26 32,286,116 -0.02(-0.18%)
Jul 27, 2009 11.29 11.44 11.02 11.28 31,324,092 +0.26(+2.36%)
Jul 24, 2009 10.69 11.07 10.58 11.02 27,847,792 +0.22(+2.04%)
Jul 23, 2009 10.30 10.91 10.25 10.80 39,918,032 +0.60(+5.88%)
Jul 22, 2009 10.00 10.35 9.960 10.20 24,040,092 +0.06(+0.59%)
Jul 21, 2009 10.73 10.80 9.910 10.14 46,719,520 -0.46(-4.34%)
Jul 20, 2009 10.36 10.68 10.36 10.60 25,839,068 +0.38(+3.72%)
Jul 17, 2009 10.42 10.50 10.12 10.22 29,528,548 -0.22(-2.11%)
Jul 16, 2009 10.06 10.48 10.00 10.44 32,493,560 +0.30(+2.96%)
Jul 15, 2009 9.820 10.15 9.710 10.14 35,165,200 +0.55(+5.74%)
Jul 14, 2009 9.780 9.870 9.540 9.590 27,636,836 -0.07(-0.72%)
Jul 13, 2009 9.430 9.710 9.430 9.660 28,647,544 +0.32(+3.43%)
Jul 10, 2009 9.060 9.390 9.040 9.340 32,623,014 +0.11(+1.19%)
Jul 09, 2009 9.990 10.08 9.160 9.230 93,039,160 -0.23(-2.43%)
Jul 08, 2009 9.510 9.770 8.960 9.460 72,986,344 +0.05(+0.53%)
Jul 07, 2009 9.320 9.820 9.140 9.410 61,074,880 +0.15(+1.62%)
Jul 06, 2009 9.670 9.690 9.030 9.260 43,966,560 -0.60(-6.09%)
Jul 02, 2009 10.10 10.14 9.850 9.860 29,472,756 -0.49(-4.73%)
Jul 01, 2009 10.48 10.62 10.30 10.35 27,528,604 +0.02(+0.19%)
Jun 30, 2009 10.49 10.61 10.10 10.33 35,858,880 -0.11(-1.05%)
Jun 29, 2009 10.52 10.58 10.25 10.44 30,746,100 -0.32(-2.97%)
Jun 26, 2009 10.72 10.86 10.54 10.76 26,382,876 +0.04(+0.37%)
Jun 25, 2009 10.39 10.72 10.38 10.72 36,122,592 +0.51(+5.00%)
Jun 24, 2009 10.32 10.64 10.06 10.21 39,226,976 +0.21(+2.10%)
Jun 23, 2009 10.15 10.32 9.700 10.00 46,672,504 -0.02(-0.20%)
Jun 22, 2009 10.75 10.77 10.02 10.02 44,617,172 -0.98(-8.91%)
Jun 19, 2009 11.14 11.25 10.94 11.00 33,837,208 +0.22(+2.04%)
Jun 18, 2009 10.63 11.06 10.37 10.78 40,026,308 +0.29(+2.76%)
Jun 17, 2009 10.80 10.85 10.25 10.49 41,748,680 -0.41(-3.76%)
Jun 16, 2009 11.46 11.62 10.77 10.90 45,177,548 -0.31(-2.77%)
Jun 15, 2009 11.67 11.70 11.12 11.21 36,482,424 -0.78(-6.51%)
Jun 12, 2009 12.11 12.14 11.80 11.99 35,796,552 -0.23(-1.88%)
Jun 11, 2009 11.52 12.38 11.52 12.22 61,866,924 +0.73(+6.35%)
Jun 10, 2009 11.46 11.55 11.15 11.49 47,472,040 +0.34(+3.05%)
Jun 09, 2009 10.91 11.23 10.83 11.15 35,611,692 +0.38(+3.53%)
Jun 08, 2009 10.59 10.85 10.53 10.77 33,335,536 -0.17(-1.55%)
Jun 05, 2009 11.16 11.33 10.71 10.94 56,262,688 +0.25(+2.34%)
Jun 04, 2009 10.28 10.87 10.10 10.69 40,896,556 +0.62(+6.16%)
Jun 03, 2009 10.30 10.46 9.775 10.07 60,155,208 -0.45(-4.28%)
Jun 02, 2009 9.880 10.60 9.760 10.52 56,712,716 +0.69(+7.02%)
Jun 01, 2009 9.500 9.980 9.310 9.830 44,518,676 +0.61(+6.62%)
May 29, 2009 9.240 9.300 9.060 9.220 29,653,596 +0.13(+1.43%)
May 28, 2009 9.260 9.290 8.910 9.090 36,668,728 +0.04(+0.44%)
May 27, 2009 9.350 9.470 9.020 9.050 31,436,496 -0.22(-2.37%)
May 26, 2009 8.820 9.300 8.700 9.270 29,499,630 +0.41(+4.63%)
May 22, 2009 9.190 9.230 8.830 8.860 27,345,880 -0.24(-2.64%)
May 21, 2009 9.220 9.290 8.900 9.100 42,185,284 -0.39(-4.11%)
May 20, 2009 9.890 10.23 9.420 9.490 35,879,856 -0.19(-1.96%)
May 19, 2009 9.560 9.930 9.500 9.680 29,370,604 +0.19(+2.00%)
May 18, 2009 9.270 9.490 9.240 9.490 25,344,710 +0.46(+5.09%)
May 15, 2009 8.960 9.490 8.880 9.030 46,115,456 +0.29(+3.32%)
May 14, 2009 8.580 8.860 8.330 8.740 29,048,112 +0.11(+1.27%)
May 13, 2009 9.150 9.190 8.524 8.630 38,356,544 -0.83(-8.77%)
May 12, 2009 9.760 9.890 9.220 9.460 24,871,944 -0.13(-1.36%)
May 11, 2009 9.750 9.810 9.310 9.590 28,989,312 -0.42(-4.20%)
May 08, 2009 10.18 10.30 9.870 10.01 40,904,992 +0.29(+2.96%)
May 07, 2009 10.94 10.97 9.500 9.723 56,692,884 -0.77(-7.32%)
May 06, 2009 10.45 10.66 10.30 10.49 29,200,696 +0.36(+3.55%)
May 05, 2009 10.38 10.39 10.01 10.13 29,533,304 -0.23(-2.22%)
May 04, 2009 10.01 10.48 9.950 10.36 48,399,904 +0.67(+6.91%)
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.