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 (%)
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%)
Sep 04, 2012 8.560 8.560 8.410 8.420 11,829,903 -0.14(-1.64%)
Aug 31, 2012 8.530 8.599 8.430 8.560 16,911,500 +0.12(+1.42%)
Aug 30, 2012 8.470 8.500 8.390 8.440 9,928,221 -0.10(-1.17%)
Aug 29, 2012 8.520 8.590 8.450 8.540 12,696,158 +0.06(+0.71%)
Aug 27, 2012 8.670 8.680 8.460 8.480 11,854,433 -0.15(-1.74%)
Aug 24, 2012 8.610 8.680 8.550 8.630 10,430,414 +0.00(+0.00%)
Aug 23, 2012 8.800 8.820 8.620 8.630 12,590,103 -0.24(-2.71%)
Aug 22, 2012 8.770 8.870 8.670 8.870 13,301,934 +0.05(+0.57%)
Aug 21, 2012 8.830 8.950 8.800 8.820 13,825,468 +0.02(+0.23%)
Aug 20, 2012 8.740 8.830 8.690 8.800 9,049,132 +0.05(+0.57%)
Aug 17, 2012 8.760 8.850 8.700 8.750 10,874,208 -0.02(-0.23%)
Aug 16, 2012 8.710 8.830 8.690 8.770 10,962,025 +0.04(+0.46%)
Aug 15, 2012 8.660 8.760 8.630 8.730 8,654,584 +0.04(+0.46%)
Aug 14, 2012 8.890 8.930 8.630 8.690 12,091,077 -0.14(-1.59%)
Aug 13, 2012 8.910 8.970 8.800 8.830 10,773,667 -0.15(-1.67%)
Aug 10, 2012 8.770 8.980 8.680 8.980 18,220,320 +0.12(+1.35%)
Aug 09, 2012 8.790 8.910 8.770 8.860 16,897,668 +0.06(+0.68%)
Aug 08, 2012 8.550 8.800 8.510 8.800 21,222,458 +0.20(+2.33%)
Aug 07, 2012 8.540 8.640 8.500 8.600 14,630,645 +0.10(+1.18%)
Aug 06, 2012 8.390 8.570 8.380 8.500 18,087,332 +0.13(+1.55%)
Aug 03, 2012 8.310 8.450 8.260 8.370 14,634,788 +0.19(+2.32%)
Aug 02, 2012 8.320 8.410 8.100 8.180 21,618,868 -0.25(-2.97%)
Aug 01, 2012 8.490 8.580 8.370 8.430 28,391,812 -0.04(-0.47%)
Jul 31, 2012 8.430 8.520 8.400 8.470 14,904,518 +0.02(+0.24%)
Jul 30, 2012 8.470 8.480 8.300 8.450 14,158,613 +0.00(+0.00%)
Jul 27, 2012 8.220 8.520 8.150 8.450 27,346,826 +0.26(+3.17%)
Jul 26, 2012 8.150 8.200 8.010 8.190 21,525,290 +0.17(+2.12%)
Jul 25, 2012 8.070 8.130 7.966 8.020 23,445,772 +0.00(+0.00%)
Jul 24, 2012 8.130 8.170 7.970 8.020 27,637,916 -0.12(-1.47%)
Jul 23, 2012 8.140 8.150 8.020 8.140 20,235,856 -0.12(-1.45%)
Jul 20, 2012 8.310 8.370 8.250 8.260 13,847,726 -0.12(-1.43%)
Jul 19, 2012 8.350 8.440 8.330 8.380 16,536,983 +0.05(+0.60%)
Jul 18, 2012 8.270 8.390 8.220 8.330 16,836,396 +0.05(+0.60%)
Jul 17, 2012 8.400 8.400 8.220 8.280 34,517,392 -0.05(-0.60%)
Jul 16, 2012 8.410 8.420 8.300 8.330 15,213,638 -0.09(-1.07%)
Jul 13, 2012 8.350 8.430 8.270 8.420 18,762,244 +0.12(+1.45%)
Jul 12, 2012 8.280 8.380 8.210 8.300 26,947,972 -0.05(-0.60%)
Jul 11, 2012 8.360 8.420 8.300 8.350 26,366,304 -0.05(-0.60%)
Jul 10, 2012 8.820 8.880 8.340 8.400 57,130,928 -0.36(-4.11%)
Jul 09, 2012 8.640 8.770 8.570 8.760 35,317,264 +0.04(+0.40%)
Jul 06, 2012 8.790 8.790 8.610 8.725 25,230,112 -0.20(-2.19%)
Jul 05, 2012 8.870 9.060 8.840 8.920 18,930,348 +0.02(+0.22%)
Jul 03, 2012 8.700 9.000 8.690 8.900 17,537,186 +0.28(+3.19%)
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.