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 (%)
Dec 31, 2012 8.520 8.690 8.480 8.680 19,295,880 +0.18(+2.12%)
Dec 28, 2012 8.570 8.600 8.490 8.500 10,058,185 -0.12(-1.39%)
Dec 27, 2012 8.750 8.760 8.530 8.620 16,431,913 -0.11(-1.26%)
Dec 26, 2012 8.640 8.800 8.640 8.730 14,434,992 +0.11(+1.28%)
Dec 24, 2012 8.530 8.640 8.520 8.620 8,064,225 +0.05(+0.58%)
Dec 21, 2012 8.650 8.660 8.510 8.570 19,082,208 -0.13(-1.49%)
Dec 20, 2012 8.630 8.700 8.600 8.700 14,893,010 +0.06(+0.69%)
Dec 19, 2012 8.840 8.850 8.620 8.640 27,418,132 -0.27(-3.03%)
Dec 18, 2012 8.750 8.910 8.750 8.910 18,645,236 +0.16(+1.83%)
Dec 17, 2012 8.770 8.790 8.620 8.750 16,365,594 +0.01(+0.11%)
Dec 14, 2012 8.600 8.750 8.590 8.740 13,289,514 +0.15(+1.75%)
Dec 13, 2012 8.640 8.710 8.560 8.590 12,191,630 -0.06(-0.69%)
Dec 12, 2012 8.710 8.720 8.610 8.650 14,378,400 -0.03(-0.35%)
Dec 11, 2012 8.580 8.720 8.550 8.680 17,204,774 +0.11(+1.28%)
Dec 10, 2012 8.460 8.600 8.460 8.570 11,892,740 +0.07(+0.82%)
Dec 07, 2012 8.570 8.590 8.450 8.500 12,167,458 -0.07(-0.82%)
Dec 06, 2012 8.560 8.600 8.480 8.570 11,909,003 +0.00(+0.00%)
Dec 05, 2012 8.440 8.620 8.430 8.570 17,286,200 +0.15(+1.78%)
Dec 04, 2012 8.370 8.490 8.350 8.420 11,000,503 +0.01(+0.12%)
Nov 30, 2012 8.410 8.450 8.320 8.410 12,218,448 +0.01(+0.12%)
Nov 29, 2012 8.460 8.500 8.350 8.400 13,496,528 +0.00(+0.00%)
Nov 28, 2012 8.210 8.410 8.160 8.400 17,479,764 +0.12(+1.45%)
Nov 27, 2012 8.300 8.420 8.275 8.280 10,802,856 -0.03(-0.30%)
Nov 26, 2012 8.330 8.350 8.250 8.305 11,997,314 -0.04(-0.54%)
Nov 23, 2012 8.330 8.350 8.260 8.350 7,821,321 +0.08(+0.97%)
Nov 21, 2012 8.270 8.320 8.220 8.270 8,610,948 +0.02(+0.24%)
Nov 20, 2012 8.300 8.310 8.140 8.250 14,129,702 -0.09(-1.08%)
Nov 19, 2012 8.270 8.350 8.210 8.340 14,606,496 +0.16(+1.96%)
Nov 16, 2012 8.090 8.200 7.980 8.180 22,921,152 +0.13(+1.61%)
Nov 15, 2012 8.110 8.190 8.020 8.050 14,809,211 -0.08(-0.98%)
Nov 14, 2012 8.330 8.360 8.100 8.130 14,164,533 -0.18(-2.17%)
Nov 13, 2012 8.360 8.440 8.300 8.310 11,116,768 -0.12(-1.42%)
Nov 12, 2012 8.430 8.480 8.380 8.430 8,582,945 +0.00(+0.00%)
Nov 09, 2012 8.340 8.570 8.320 8.430 18,237,532 +0.04(+0.48%)
Nov 08, 2012 8.490 8.560 8.300 8.390 18,583,340 -0.09(-1.06%)
Nov 07, 2012 8.610 8.630 8.470 8.480 24,737,238 -0.26(-2.97%)
Nov 06, 2012 8.670 8.800 8.620 8.740 19,837,832 +0.13(+1.51%)
Nov 05, 2012 8.600 8.700 8.590 8.610 16,650,445 -0.04(-0.46%)
Nov 02, 2012 8.810 8.820 8.620 8.650 13,639,358 -0.10(-1.14%)
Nov 01, 2012 8.620 8.810 8.590 8.750 17,904,476 +0.18(+2.10%)
Oct 31, 2012 8.670 8.710 8.560 8.570 16,054,701 -0.08(-0.92%)
Oct 26, 2012 8.650 8.650 8.650 0 -0.08(-0.92%)
Oct 25, 2012 8.760 8.810 8.650 8.730 12,167,441 +0.03(+0.34%)
Oct 24, 2012 8.850 8.915 8.680 8.700 20,239,672 -0.08(-0.91%)
Oct 23, 2012 8.930 8.940 8.780 8.780 23,421,628 -0.23(-2.55%)
Oct 19, 2012 9.180 9.200 8.650 9.010 15,828,589 -0.20(-2.17%)
Oct 18, 2012 9.110 9.269 9.070 9.210 15,727,398 +0.03(+0.33%)
Oct 17, 2012 9.020 9.220 8.970 9.180 16,389,741 +0.24(+2.68%)
Oct 16, 2012 8.830 8.970 8.810 8.940 16,729,225 +0.14(+1.59%)
Oct 15, 2012 8.720 8.812 8.630 8.800 14,607,263 +0.11(+1.27%)
Oct 12, 2012 8.780 8.860 8.660 8.690 15,400,097 -0.08(-0.91%)
Oct 11, 2012 8.780 8.880 8.710 8.770 15,562,606 +0.06(+0.69%)
Oct 10, 2012 9.050 9.060 8.660 8.710 48,140,192 -0.42(-4.60%)
Oct 09, 2012 9.190 9.250 9.090 9.130 32,024,172 +0.01(+0.11%)
Oct 08, 2012 9.020 9.220 9.000 9.120 14,251,378 +0.03(+0.33%)
Oct 05, 2012 9.210 9.340 9.030 9.090 19,292,836 +0.02(+0.22%)
Oct 04, 2012 8.840 9.110 8.810 9.070 24,414,060 +0.29(+3.30%)
Oct 03, 2012 8.870 8.900 8.720 8.780 14,563,186 -0.07(-0.79%)
Oct 02, 2012 8.970 8.990 8.790 8.850 13,679,217 -0.06(-0.67%)
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.