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 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%)
May 01, 2009 9.090 9.930 9.070 9.690 36,082,692 +0.62(+6.84%)
Apr 30, 2009 9.080 9.320 8.960 9.070 27,425,500 +0.27(+3.07%)
Apr 29, 2009 8.710 8.920 8.600 8.800 22,867,812 +0.28(+3.29%)
Apr 28, 2009 8.600 8.720 8.470 8.520 21,332,402 -0.27(-3.07%)
Apr 27, 2009 8.760 9.030 8.700 8.790 22,023,946 -0.35(-3.83%)
Apr 24, 2009 9.030 9.280 8.920 9.140 28,109,550 +0.24(+2.70%)
Apr 23, 2009 8.670 8.950 8.530 8.900 30,390,180 +0.26(+3.01%)
Apr 22, 2009 8.550 9.010 8.420 8.640 27,312,124 -0.05(-0.58%)
Apr 21, 2009 8.120 8.750 8.100 8.690 36,602,484 +0.33(+3.95%)
Apr 20, 2009 8.890 9.000 8.340 8.360 35,227,184 -0.90(-9.72%)
Apr 17, 2009 9.140 9.340 9.040 9.260 26,126,856 +0.11(+1.20%)
Apr 16, 2009 9.240 9.250 8.850 9.150 30,243,122 +0.10(+1.10%)
Apr 15, 2009 8.710 9.120 8.580 9.050 38,950,100 +0.22(+2.49%)
Apr 14, 2009 9.130 9.370 8.750 8.830 40,448,760 -0.32(-3.50%)
Apr 13, 2009 8.720 9.390 8.550 9.150 45,459,884 +0.30(+3.39%)
Apr 09, 2009 8.590 8.850 8.450 8.850 49,159,920 +0.79(+9.80%)
Apr 08, 2009 8.070 8.160 7.500 8.060 75,315,360 +0.27(+3.47%)
Apr 07, 2009 7.550 7.910 7.450 7.790 52,349,536 -0.12(-1.52%)
Apr 06, 2009 7.970 8.000 7.600 7.910 40,207,860 -0.26(-3.18%)
Apr 03, 2009 8.170 8.250 7.780 8.170 49,266,016 -0.01(-0.12%)
Apr 02, 2009 8.120 8.490 8.020 8.180 63,310,536 +0.58(+7.63%)
Apr 01, 2009 7.140 7.730 7.030 7.600 37,719,020 +0.26(+3.54%)
Mar 31, 2009 7.250 7.550 6.960 7.340 83,360,864 +0.65(+9.72%)
Mar 30, 2009 7.350 7.370 6.600 6.690 55,614,284 -1.43(-17.61%)
Mar 26, 2009 7.950 8.200 7.810 8.120 48,043,752 +0.40(+5.18%)
Mar 25, 2009 7.630 8.000 7.350 7.720 70,758,064 +0.40(+5.46%)
Mar 24, 2009 7.170 7.540 7.040 7.320 61,062,224 -0.08(-1.08%)
Mar 23, 2009 7.170 7.400 7.020 7.400 79,749,976 +0.86(+13.15%)
Mar 20, 2009 6.510 6.640 6.120 6.540 106,587,512 +0.42(+6.86%)
Mar 19, 2009 5.810 6.740 5.730 6.120 242,049,104 +0.64(+11.68%)
Mar 18, 2009 5.500 5.650 5.220 5.480 84,148,656 -0.11(-1.97%)
Mar 17, 2009 5.410 5.720 5.330 5.590 83,890,448 -0.53(-8.66%)
Mar 16, 2009 5.920 6.400 5.780 6.120 34,783,000 +0.39(+6.81%)
Mar 13, 2009 5.950 5.960 5.640 5.730 0 -0.25(-4.18%)
Mar 12, 2009 5.730 6.000 5.510 5.980 31,787,852 +0.22(+3.82%)
Mar 11, 2009 6.160 6.200 5.680 5.760 31,882,564 -0.36(-5.88%)
Mar 10, 2009 5.710 6.190 5.680 6.120 34,245,968 +0.73(+13.54%)
Mar 09, 2009 5.200 5.630 5.160 5.390 28,588,784 +0.17(+3.26%)
Mar 06, 2009 5.410 5.550 4.970 5.220 0 -0.04(-0.76%)
Mar 05, 2009 6.020 6.030 5.120 5.260 46,772,352 -0.98(-15.71%)
Mar 04, 2009 5.880 6.400 5.810 6.240 40,844,960 +0.75(+13.66%)
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.