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 29, 2016 6.980 7.290 6.980 7.290 35,772,400 +0.29(+4.14%)
Jan 28, 2016 7.170 7.190 6.820 7.000 26,876,958 +0.04(+0.57%)
Jan 27, 2016 7.060 7.280 6.920 6.960 34,529,440 -0.18(-2.52%)
Jan 26, 2016 6.890 7.180 6.765 7.140 36,492,584 +0.34(+5.00%)
Jan 25, 2016 6.810 7.000 6.760 6.800 34,000,464 -0.07(-1.02%)
Jan 22, 2016 7.290 7.420 6.830 6.870 34,384,328 -0.22(-3.10%)
Jan 21, 2016 6.740 7.260 6.715 7.090 47,622,984 +0.35(+5.19%)
Jan 20, 2016 6.805 6.140 6.740 67,533,472 +0.00(+0.00%)
Jan 19, 2016 6.980 7.020 6.560 6.740 51,922,520 -0.16(-2.32%)
Jan 15, 2016 6.900 6.900 6.900 0 -0.34(-4.70%)
Jan 14, 2016 7.090 7.370 6.850 7.240 44,283,308 +0.11(+1.54%)
Jan 13, 2016 7.320 7.440 7.080 7.130 45,688,072 -0.15(-2.06%)
Jan 12, 2016 8.010 8.020 7.100 7.280 91,351,312 -0.72(-9.00%)
Jan 11, 2016 8.290 8.290 7.900 8.000 47,666,912 -0.07(-0.87%)
Jan 08, 2016 8.520 8.560 8.020 8.070 41,731,856 -0.20(-2.42%)
Jan 07, 2016 8.390 8.510 8.230 8.270 34,059,072 -0.34(-3.95%)
Jan 06, 2016 9.000 9.020 8.550 8.610 55,192,984 -0.66(-7.12%)
Jan 05, 2016 9.720 9.770 9.160 9.270 39,280,536 -0.44(-4.53%)
Jan 04, 2016 9.520 9.800 9.450 9.710 37,917,920 -0.16(-1.62%)
Dec 31, 2015 9.870 9.870 9.870 0 -0.09(-0.90%)
Dec 30, 2015 9.940 10.03 9.850 9.960 23,520,438 -0.17(-1.68%)
Dec 29, 2015 10.11 10.27 10.00 10.13 13,433,902 +0.15(+1.50%)
Dec 28, 2015 10.00 10.01 9.810 9.980 15,608,430 -0.14(-1.38%)
Dec 24, 2015 10.12 10.12 10.12 0 -0.07(-0.69%)
Dec 23, 2015 9.700 10.22 9.680 10.19 39,055,876 +0.63(+6.59%)
Dec 22, 2015 9.350 9.570 9.260 9.560 19,474,104 +0.24(+2.58%)
Dec 21, 2015 9.350 9.425 9.230 9.320 24,985,532 +0.09(+0.98%)
Dec 18, 2015 9.160 9.410 9.130 9.230 32,459,694 +0.08(+0.87%)
Dec 17, 2015 9.200 9.245 9.035 9.150 21,600,364 -0.09(-0.97%)
Dec 16, 2015 9.230 9.270 9.070 9.240 25,542,980 +0.12(+1.32%)
Dec 15, 2015 9.100 9.340 9.080 9.120 27,930,704 +0.12(+1.33%)
Dec 14, 2015 8.840 9.050 8.680 9.000 36,684,144 +0.14(+1.58%)
Dec 11, 2015 8.980 9.020 8.760 8.860 31,180,184 -0.31(-3.38%)
Dec 10, 2015 8.790 9.340 8.740 9.170 36,464,540 +0.43(+4.92%)
Dec 09, 2015 8.630 8.790 8.500 8.740 28,185,816 +0.22(+2.58%)
Dec 08, 2015 8.810 8.820 8.500 8.520 48,871,640 -0.52(-5.75%)
Dec 07, 2015 9.460 9.470 8.950 9.040 37,438,220 -0.30(-3.21%)
Dec 04, 2015 9.030 9.375 9.000 9.340 29,518,708 +0.35(+3.89%)
Dec 03, 2015 9.360 9.400 8.910 8.990 23,319,584 -0.36(-3.85%)
Dec 02, 2015 9.420 9.575 9.310 9.350 25,571,352 -0.13(-1.37%)
Dec 01, 2015 9.460 9.600 9.410 9.480 25,544,148 +0.12(+1.28%)
Nov 30, 2015 9.330 9.510 9.310 9.360 24,070,204 +0.04(+0.43%)
Nov 27, 2015 9.320 9.460 9.295 9.320 9,841,053 -0.09(-0.96%)
Nov 25, 2015 9.410 9.410 9.410 0 +0.32(+3.52%)
Nov 24, 2015 9.070 9.200 8.970 9.090 26,982,272 +0.02(+0.22%)
Nov 23, 2015 9.070 44,189,988 +0.38(+4.37%)
Nov 20, 2015 8.810 8.900 8.590 8.690 24,866,448 -0.07(-0.80%)
Nov 19, 2015 8.510 8.780 8.500 8.760 32,515,344 +0.35(+4.16%)
Nov 18, 2015 8.310 8.410 8.220 8.410 23,781,792 +0.14(+1.69%)
Nov 17, 2015 8.330 8.460 8.240 8.270 34,652,472 -0.02(-0.24%)
Nov 16, 2015 7.970 8.320 7.960 8.290 33,644,252 +0.30(+3.75%)
Nov 13, 2015 7.850 8.060 7.820 7.990 26,216,884 +0.17(+2.17%)
Nov 12, 2015 8.000 8.003 7.810 7.820 39,148,568 -0.26(-3.22%)
Nov 11, 2015 8.380 8.470 8.080 8.080 33,486,784 -0.27(-3.23%)
Nov 10, 2015 8.600 8.610 8.340 8.350 28,315,746 -0.26(-3.02%)
Nov 09, 2015 8.970 9.000 8.500 8.610 43,460,876 -0.48(-5.28%)
Nov 06, 2015 9.110 9.180 8.980 9.090 23,359,584 -0.11(-1.20%)
Nov 05, 2015 9.270 9.320 9.060 9.200 22,501,930 -0.18(-1.92%)
Nov 04, 2015 9.450 9.510 9.270 9.380 22,172,562 +0.00(+0.00%)
Nov 03, 2015 9.200 9.580 9.190 9.380 25,608,008 +0.21(+2.29%)
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.