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 30, 2015 9.610 9.710 9.430 9.660 41,954,500 +0.21(+2.22%)
Sep 29, 2015 9.620 9.770 9.360 9.450 39,300,480 -0.14(-1.46%)
Sep 28, 2015 9.460 9.640 9.200 9.590 95,689,456 +0.52(+5.73%)
Sep 25, 2015 9.250 9.290 8.960 9.070 19,005,114 -0.11(-1.20%)
Sep 24, 2015 9.070 9.260 8.860 9.180 25,767,782 -0.02(-0.22%)
Sep 23, 2015 9.580 9.590 9.190 9.200 20,938,516 -0.30(-3.16%)
Sep 22, 2015 9.600 9.630 9.380 9.500 25,291,714 -0.40(-4.04%)
Sep 21, 2015 9.980 10.10 9.905 9.900 17,708,768 -0.07(-0.70%)
Sep 18, 2015 9.850 10.03 9.760 9.970 29,097,120 +0.02(+0.20%)
Sep 17, 2015 9.810 10.16 9.750 9.950 24,505,816 +0.09(+0.91%)
Sep 16, 2015 9.700 9.880 9.700 9.860 19,894,378 +0.23(+2.39%)
Sep 15, 2015 9.390 9.710 9.370 9.630 17,947,248 +0.25(+2.67%)
Sep 14, 2015 9.580 9.610 9.320 9.380 31,255,136 -0.27(-2.80%)
Sep 11, 2015 9.600 9.750 9.540 9.650 19,595,512 +0.02(+0.21%)
Sep 10, 2015 9.560 9.720 9.510 9.630 29,546,624 +0.06(+0.63%)
Sep 09, 2015 9.920 9.935 9.530 9.570 29,462,628 -0.15(-1.54%)
Sep 08, 2015 9.870 9.870 9.600 9.720 18,038,328 +0.23(+2.42%)
Sep 04, 2015 9.490 9.490 9.490 0 -0.08(-0.84%)
Sep 03, 2015 9.400 9.750 9.350 9.570 28,212,600 +0.25(+2.68%)
Sep 02, 2015 9.390 9.390 9.010 9.320 40,481,052 +0.10(+1.08%)
Sep 01, 2015 9.150 9.320 9.070 9.220 32,622,770 -0.23(-2.43%)
Aug 31, 2015 9.270 9.530 9.220 9.450 30,465,208 +0.04(+0.43%)
Aug 28, 2015 8.880 9.420 8.810 9.410 42,078,956 +0.55(+6.21%)
Aug 27, 2015 8.400 8.920 8.380 8.860 27,416,502 +0.60(+7.26%)
Aug 26, 2015 8.260 8.290 8.015 8.260 27,805,602 +0.15(+1.85%)
Aug 25, 2015 8.630 8.660 8.110 8.110 26,288,328 -0.09(-1.10%)
Aug 24, 2015 8.200 8.540 7.970 8.200 41,139,432 -0.53(-6.07%)
Aug 21, 2015 8.970 8.984 8.730 8.730 25,195,140 -0.30(-3.32%)
Aug 20, 2015 9.190 9.220 8.980 9.030 17,703,008 -0.08(-0.88%)
Aug 19, 2015 9.180 9.290 9.100 9.110 18,600,066 -0.16(-1.73%)
Aug 18, 2015 9.300 9.355 9.240 9.270 16,226,436 -0.16(-1.70%)
Aug 17, 2015 9.310 9.490 9.260 9.430 10,930,118 +0.02(+0.21%)
Aug 14, 2015 9.320 9.430 9.280 9.410 13,248,108 +0.10(+1.07%)
Aug 13, 2015 9.520 9.520 9.300 9.310 14,470,867 -0.20(-2.10%)
Aug 12, 2015 9.390 9.560 9.280 9.510 28,743,122 +0.03(+0.32%)
Aug 11, 2015 9.700 9.740 9.420 9.480 39,786,544 -0.60(-5.95%)
Aug 10, 2015 9.530 10.09 9.410 10.08 27,944,424 +0.67(+7.12%)
Aug 07, 2015 9.820 10.06 9.360 9.410 33,244,852 -0.50(-5.05%)
Aug 06, 2015 9.760 9.955 9.640 9.910 22,657,908 +0.15(+1.54%)
Aug 05, 2015 9.910 10.15 9.750 9.760 24,967,108 +0.03(+0.31%)
Aug 04, 2015 9.940 10.07 9.680 9.730 24,550,544 +0.09(+0.93%)
Aug 03, 2015 9.820 9.820 9.580 9.640 21,544,748 -0.23(-2.33%)
Jul 31, 2015 10.09 10.14 9.860 9.870 18,334,470 -0.11(-1.10%)
Jul 30, 2015 10.19 10.25 9.875 9.980 19,832,160 -0.18(-1.77%)
Jul 29, 2015 9.920 10.22 9.890 10.16 31,602,252 +0.29(+2.94%)
Jul 28, 2015 9.750 9.925 9.605 9.870 27,138,556 +0.25(+2.60%)
Jul 27, 2015 9.710 9.990 9.590 9.620 27,876,206 -0.19(-1.94%)
Jul 24, 2015 9.910 9.910 9.650 9.810 27,614,442 -0.15(-1.51%)
Jul 23, 2015 10.09 10.19 9.900 9.960 21,991,928 -0.03(-0.30%)
Jul 22, 2015 10.16 10.16 9.960 9.990 40,625,084 -0.24(-2.35%)
Jul 21, 2015 10.20 10.44 10.16 10.23 24,255,042 +0.03(+0.29%)
Jul 20, 2015 10.45 10.47 10.18 10.20 22,766,844 -0.29(-2.76%)
Jul 17, 2015 10.49 10.55 10.36 10.49 16,003,644 -0.02(-0.19%)
Jul 16, 2015 10.65 10.65 10.43 10.51 16,328,637 -0.06(-0.57%)
Jul 15, 2015 10.77 10.79 10.52 10.57 19,278,460 -0.20(-1.86%)
Jul 14, 2015 10.77 10.86 10.65 10.77 17,362,792 -0.05(-0.46%)
Jul 13, 2015 10.77 10.84 10.69 10.82 19,073,356 +0.19(+1.79%)
Jul 10, 2015 10.77 10.87 10.61 10.63 23,818,272 +0.04(+0.38%)
Jul 09, 2015 10.74 10.97 10.57 10.59 40,232,128 +0.09(+0.86%)
Jul 08, 2015 10.95 10.99 10.39 10.50 45,898,436 -0.56(-5.06%)
Jul 07, 2015 10.96 11.11 10.58 11.06 31,459,018 +0.03(+0.27%)
Jul 06, 2015 10.95 11.13 10.92 11.03 18,037,042 -0.07(-0.63%)
Jul 02, 2015 11.10 11.10 11.10 0 +0.03(+0.27%)
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.