Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jan 31, 2000 34.75 35.44 34.62 34.84 1,794,100 +0.09(+0.27%)
Jan 28, 2000 35.25 36.06 34.59 34.75 3,045,000 -0.50(-1.42%)
Jan 27, 2000 35.59 36.09 35.06 35.25 2,264,100 -0.34(-0.97%)
Jan 26, 2000 36.16 36.38 35.41 35.59 3,144,400 -0.56(-1.55%)
Jan 25, 2000 36.72 37.19 35.91 36.16 2,524,800 -0.56(-1.54%)
Jan 24, 2000 37.69 38.19 36.38 36.72 1,839,500 -0.97(-2.56%)
Jan 21, 2000 36.81 38.50 36.81 37.69 3,673,800 +0.94(+2.54%)
Jan 20, 2000 38.03 38.03 36.25 36.75 5,182,000 -2.31(-5.91%)
Jan 19, 2000 39.00 39.50 38.81 39.06 2,496,700 +0.06(+0.15%)
Jan 18, 2000 40.00 40.31 38.97 39.00 2,460,600 -1.00(-2.50%)
Jan 14, 2000 40.81 40.81 39.62 40.00 1,883,300 -0.81(-1.98%)
Jan 13, 2000 41.56 41.59 40.66 40.81 2,098,400 -0.75(-1.80%)
Jan 12, 2000 41.94 41.94 41.38 41.56 1,875,600 -0.38(-0.89%)
Jan 11, 2000 42.19 42.25 41.00 41.94 2,232,500 -0.25(-0.59%)
Jan 10, 2000 42.31 43.62 42.19 42.19 3,839,100 -0.12(-0.30%)
Jan 07, 2000 42.44 43.44 42.28 42.31 4,537,300 -0.12(-0.29%)
Jan 06, 2000 43.00 43.19 42.41 42.44 4,497,300 -0.56(-1.31%)
Jan 05, 2000 40.66 43.25 40.50 43.00 3,122,500 +2.34(+5.77%)
Jan 04, 2000 40.47 40.91 40.16 40.66 2,237,500 +0.19(+0.46%)
Jan 03, 2000 41.50 41.78 40.19 40.47 1,552,500 -1.03(-2.48%)
Dec 31, 1999 40.41 41.69 40.41 41.50 524,200 +1.22(+3.03%)
Dec 30, 1999 40.88 41.22 40.16 40.28 630,500 -0.59(-1.46%)
Dec 29, 1999 40.66 41.25 40.66 40.88 1,014,500 +0.62(+1.55%)
Dec 28, 1999 39.59 40.88 39.59 40.25 1,425,500 +1.22(+3.13%)
Dec 27, 1999 39.56 39.94 39.03 39.03 923,300 -0.53(-1.34%)
Dec 23, 1999 38.28 39.72 38.19 39.56 1,145,200 +1.28(+3.34%)
Dec 22, 1999 38.22 38.88 38.22 38.28 1,037,500 +0.25(+0.66%)
Dec 21, 1999 38.38 38.44 37.72 38.03 1,120,900 -0.35(-0.92%)
Dec 20, 1999 38.97 39.03 37.91 38.38 1,562,700 -0.59(-1.50%)
Dec 17, 1999 38.75 40.44 38.75 38.97 4,074,100 +0.84(+2.22%)
Dec 16, 1999 39.38 39.38 37.88 38.12 2,485,900 -1.38(-3.48%)
Dec 15, 1999 37.34 39.53 36.84 39.50 3,008,000 +2.16(+5.77%)
Dec 14, 1999 37.88 38.53 37.12 37.34 2,875,500 -0.53(-1.40%)
Dec 13, 1999 37.94 38.25 37.44 37.88 2,076,400 -0.06(-0.16%)
Dec 10, 1999 36.88 38.44 36.88 37.94 2,818,900 +1.25(+3.41%)
Dec 09, 1999 35.94 36.75 35.94 36.69 2,062,700 +0.80(+2.23%)
Dec 08, 1999 36.38 36.38 35.66 35.88 1,936,700 -0.52(-1.43%)
Dec 07, 1999 36.31 36.72 35.59 36.41 1,824,700 +0.09(+0.26%)
Dec 06, 1999 35.78 36.75 35.78 36.31 2,540,600 +0.72(+2.01%)
Dec 03, 1999 34.94 35.62 34.94 35.59 3,833,100 +0.88(+2.52%)
Dec 02, 1999 33.59 35.38 33.59 34.72 2,693,600 +1.31(+3.94%)
Dec 01, 1999 32.78 33.50 32.78 33.41 2,144,500 +0.66(+2.00%)
Nov 30, 1999 32.50 32.94 32.47 32.75 2,171,400 +0.25(+0.77%)
Nov 29, 1999 32.62 32.62 32.34 32.50 1,542,800 -0.12(-0.38%)
Nov 26, 1999 32.56 32.84 32.56 32.62 567,700 +0.49(+1.52%)
Nov 24, 1999 32.38 32.38 31.88 32.13 1,435,500 -0.43(-1.31%)
Nov 23, 1999 32.31 32.88 32.25 32.56 2,234,500 +0.25(+0.77%)
Nov 22, 1999 31.91 32.50 31.66 32.31 1,792,800 +0.41(+1.27%)
Nov 19, 1999 31.41 32.00 31.41 31.91 1,201,100 +0.59(+1.88%)
Nov 18, 1999 31.34 31.69 31.09 31.32 1,105,800 -0.03(-0.10%)
Nov 17, 1999 31.69 31.69 31.25 31.34 1,600,900 -0.38(-1.18%)
Nov 16, 1999 31.97 32.19 31.50 31.72 1,400,800 -0.25(-0.78%)
Nov 15, 1999 31.16 32.06 31.00 31.97 1,540,000 +0.81(+2.62%)
Nov 12, 1999 30.50 31.28 30.50 31.16 1,292,500 +0.71(+2.35%)
Nov 11, 1999 30.07 30.59 30.07 30.44 1,032,700 +0.66(+2.22%)
Nov 10, 1999 30.00 30.00 29.53 29.78 1,005,600 -0.25(-0.83%)
Nov 09, 1999 29.94 30.34 29.62 30.03 1,208,600 +0.09(+0.30%)
Nov 08, 1999 30.59 30.69 29.03 29.94 1,808,400 -0.65(-2.14%)
Nov 05, 1999 30.16 30.82 30.16 30.59 1,219,200 +0.72(+2.41%)
Nov 04, 1999 29.84 30.03 29.57 29.88 1,000,800 +0.03(+0.10%)
Nov 03, 1999 30.41 30.69 29.82 29.84 1,036,600 -0.56(-1.84%)
Nov 02, 1999 30.53 31.00 30.41 30.41 1,219,200 -0.12(-0.41%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.