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

Arconic Corp (NY: ARNC )

29.99 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 17, 2023 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 (%)
Jul 31, 2017 25.06 25.15 24.60 24.79 2,454,750 -0.16(-0.64%)
Jul 28, 2017 25.04 25.39 24.88 24.95 1,913,518 -0.17(-0.68%)
Jul 27, 2017 25.71 25.80 25.04 25.12 3,346,060 -0.47(-1.84%)
Jul 26, 2017 25.95 25.95 25.57 25.59 3,005,275 -0.33(-1.27%)
Jul 25, 2017 25.50 26.10 25.41 25.92 4,657,375 +0.75(+2.98%)
Jul 24, 2017 25.77 26.00 24.80 25.17 5,687,266 -0.04(-0.16%)
Jul 21, 2017 24.78 25.21 24.67 25.21 3,798,235 +0.46(+1.86%)
Jul 20, 2017 25.06 25.31 24.74 24.75 6,083,709 -0.37(-1.47%)
Jul 19, 2017 25.00 25.20 24.82 25.12 2,238,810 +0.24(+0.96%)
Jul 18, 2017 24.91 25.04 24.68 24.88 2,805,772 -0.07(-0.28%)
Jul 17, 2017 24.40 25.23 24.32 24.95 4,296,891 +0.56(+2.30%)
Jul 14, 2017 24.27 24.56 24.10 24.39 2,624,024 -0.06(-0.25%)
Jul 13, 2017 24.46 24.54 24.16 24.45 4,457,451 +0.26(+1.07%)
Jul 12, 2017 24.22 24.45 24.08 24.19 2,790,015 +0.17(+0.71%)
Jul 11, 2017 23.92 24.21 23.70 24.02 4,333,192 +0.19(+0.80%)
Jul 10, 2017 23.48 24.15 23.25 23.83 5,407,644 +0.70(+3.03%)
Jul 07, 2017 22.93 23.32 22.79 23.13 3,127,489 +0.21(+0.92%)
Jul 06, 2017 22.95 23.25 22.75 22.92 4,443,892 -0.07(-0.30%)
Jul 05, 2017 22.89 23.04 22.67 22.99 5,642,918 +0.15(+0.66%)
Jul 03, 2017 22.74 23.19 22.70 22.84 3,383,312 +0.19(+0.84%)
Jun 30, 2017 22.82 22.94 22.13 22.65 7,657,815 -0.17(-0.74%)
Jun 29, 2017 23.05 23.29 22.80 22.82 6,027,281 -0.28(-1.21%)
Jun 28, 2017 22.05 23.45 22.03 23.10 10,869,101 +1.26(+5.77%)
Jun 27, 2017 23.67 23.91 21.75 21.84 21,129,756 -2.17(-9.04%)
Jun 26, 2017 22.67 24.66 22.65 24.01 20,212,432 -1.53(-5.99%)
Jun 23, 2017 25.20 25.65 25.11 25.54 5,125,867 +0.24(+0.95%)
Jun 22, 2017 25.32 25.55 25.06 25.30 2,829,141 -0.02(-0.08%)
Jun 21, 2017 26.42 26.48 25.26 25.32 3,174,007 -1.09(-4.13%)
Jun 20, 2017 26.47 26.57 26.24 26.41 1,404,910 -0.20(-0.75%)
Jun 19, 2017 26.56 26.68 26.36 26.61 2,468,886 +0.18(+0.68%)
Jun 16, 2017 26.75 26.82 26.08 26.43 3,239,804 -0.27(-1.01%)
Jun 15, 2017 26.61 26.92 26.44 26.70 2,881,816 -0.20(-0.74%)
Jun 14, 2017 27.65 27.65 26.81 26.90 2,088,521 -0.76(-2.75%)
Jun 13, 2017 26.85 27.67 26.82 27.66 2,243,112 +0.84(+3.13%)
Jun 12, 2017 27.09 27.44 26.75 26.82 2,092,134 -0.54(-1.97%)
Jun 09, 2017 27.50 27.68 27.18 27.36 1,983,110 -0.09(-0.33%)
Jun 08, 2017 27.57 26.74 27.45 1,619,944 +0.55(+2.04%)
Jun 07, 2017 27.63 27.63 26.82 26.90 2,856,328 -0.57(-2.07%)
Jun 06, 2017 27.30 27.62 27.04 27.47 1,825,359 +0.00(+0.00%)
Jun 05, 2017 28.13 28.26 27.46 27.47 2,576,041 -0.69(-2.45%)
Jun 02, 2017 28.05 28.31 27.90 28.16 2,423,828 +0.19(+0.68%)
Jun 01, 2017 27.46 28.06 27.29 27.97 5,645,957 +0.50(+1.82%)
May 31, 2017 27.19 27.51 26.72 27.47 8,096,801 +0.25(+0.92%)
May 30, 2017 27.45 27.46 26.96 27.22 4,116,113 -0.20(-0.73%)
May 26, 2017 27.21 27.56 27.10 27.42 2,191,249 +0.21(+0.77%)
May 25, 2017 28.11 28.22 27.08 27.21 2,998,017 -0.87(-3.10%)
May 24, 2017 27.95 28.19 27.82 28.08 1,991,627 +0.21(+0.75%)
May 23, 2017 27.67 28.03 27.41 27.87 1,981,973 +0.24(+0.87%)
May 22, 2017 27.80 28.65 27.55 27.63 2,692,683 +0.05(+0.18%)
May 19, 2017 27.09 27.79 27.01 27.58 2,011,388 +0.66(+2.45%)
May 18, 2017 26.69 27.05 26.55 26.92 1,928,933 +0.08(+0.30%)
May 17, 2017 27.41 27.10 26.77 26.84 3,379,610 -0.57(-2.08%)
May 16, 2017 28.10 28.19 27.41 27.41 2,427,392 -0.69(-2.46%)
May 15, 2017 27.77 28.30 27.77 28.10 2,974,770 +0.40(+1.44%)
May 12, 2017 27.13 27.77 27.05 27.70 2,852,261 +0.49(+1.80%)
May 11, 2017 27.15 27.26 26.88 27.21 1,891,667 -0.07(-0.26%)
May 10, 2017 27.16 27.35 27.12 27.28 1,997,011 +0.02(+0.07%)
May 09, 2017 27.10 27.39 27.01 27.26 2,110,121 +0.18(+0.66%)
May 08, 2017 27.21 27.29 27.00 27.08 1,863,261 -0.22(-0.81%)
May 05, 2017 26.63 27.30 26.54 27.30 2,371,240 +0.68(+2.55%)
May 04, 2017 26.68 26.77 26.25 26.62 2,945,604 -0.16(-0.60%)
May 03, 2017 26.98 26.98 26.53 26.78 2,573,595 -0.37(-1.36%)
May 02, 2017 26.99 27.39 26.99 27.15 3,293,397 -0.10(-0.37%)
May 01, 2017 27.43 27.53 26.88 27.25 3,226,608 -0.08(-0.29%)
Apr 28, 2017 27.33 27.49 27.18 27.33 4,362,977 +0.11(+0.40%)
Apr 27, 2017 27.46 27.50 26.90 27.22 3,641,516 -0.28(-1.02%)
Apr 26, 2017 27.05 27.99 27.02 27.50 5,708,915 +0.52(+1.93%)
Apr 25, 2017 26.30 27.00 26.23 26.98 4,977,203 +0.88(+3.37%)
Apr 24, 2017 26.36 26.55 25.97 26.10 4,577,405 +0.10(+0.38%)
Apr 21, 2017 26.15 26.21 25.97 26.00 2,978,166 -0.11(-0.42%)
Apr 20, 2017 26.19 26.32 26.06 26.11 2,307,613 +0.14(+0.54%)
Apr 19, 2017 25.82 26.48 25.82 25.97 5,108,760 +0.17(+0.66%)
Apr 18, 2017 26.31 26.31 24.60 25.80 9,245,612 -0.89(-3.33%)
Apr 17, 2017 27.25 28.44 26.50 26.69 12,633,653 +0.79(+3.05%)
Apr 13, 2017 25.82 25.99 25.68 25.90 4,642,104 +0.05(+0.19%)
Apr 12, 2017 26.50 26.50 25.70 25.85 5,436,992 -0.74(-2.78%)
Apr 11, 2017 26.54 26.84 26.06 26.59 3,215,353 +0.06(+0.23%)
Apr 10, 2017 26.41 26.84 26.41 26.53 2,615,087 +0.12(+0.45%)
Apr 07, 2017 26.00 26.50 26.00 26.41 1,812,508 +0.25(+0.96%)
Apr 06, 2017 25.83 26.24 25.78 26.16 1,586,331 +0.27(+1.04%)
Apr 05, 2017 26.55 26.85 25.85 25.89 3,734,667 -0.49(-1.86%)
Apr 04, 2017 26.15 26.48 26.08 26.38 5,288,700 +0.20(+0.76%)
Apr 03, 2017 26.48 26.70 25.86 26.18 2,345,401 -0.16(-0.61%)
Mar 31, 2017 26.47 26.55 26.20 26.34 2,514,364 -0.22(-0.83%)
Mar 30, 2017 26.11 26.58 26.03 26.56 2,551,826 +0.36(+1.37%)
Mar 29, 2017 26.76 27.00 26.12 26.20 3,226,113 -0.84(-3.11%)
Mar 28, 2017 26.45 27.12 26.45 27.04 2,545,978 +0.48(+1.81%)
Mar 27, 2017 26.11 26.66 26.01 26.56 2,822,287 -0.12(-0.45%)
Mar 24, 2017 26.68 26.89 26.37 26.68 2,931,207 +0.00(+0.00%)
Mar 23, 2017 26.50 26.84 26.45 26.68 3,997,964 +0.18(+0.68%)
Mar 22, 2017 26.69 27.07 26.42 26.50 3,487,477 -0.25(-0.93%)
Mar 21, 2017 27.93 27.99 26.67 26.75 6,408,214 -1.12(-4.02%)
Mar 20, 2017 27.54 28.18 27.40 27.87 3,787,113 +0.37(+1.35%)
Mar 17, 2017 27.34 27.81 27.29 27.50 5,994,244 +0.18(+0.66%)
Mar 16, 2017 27.38 27.55 26.98 27.32 2,669,645 +0.06(+0.22%)
Mar 15, 2017 26.83 27.43 26.78 27.26 2,273,189 +0.59(+2.21%)
Mar 14, 2017 26.58 26.76 26.45 26.67 1,908,738 -0.13(-0.49%)
Mar 13, 2017 26.79 27.03 26.57 26.80 3,175,992 -0.03(-0.11%)
Mar 10, 2017 26.59 26.92 26.43 26.83 3,964,479 +0.34(+1.28%)
Mar 09, 2017 26.74 27.00 26.27 26.49 4,030,546 -0.36(-1.34%)
Mar 08, 2017 26.97 27.19 26.64 26.85 4,092,032 -0.13(-0.48%)
Mar 07, 2017 27.60 27.64 26.65 26.98 6,261,783 -0.72(-2.60%)
Mar 06, 2017 28.01 28.03 27.56 27.70 3,549,690 -0.39(-1.39%)
Mar 03, 2017 28.56 28.79 27.75 28.09 3,644,596 -0.45(-1.58%)
Mar 02, 2017 29.24 29.46 28.52 28.54 2,998,622 -1.00(-3.39%)
Mar 01, 2017 29.30 29.89 29.30 29.54 3,618,493 +0.75(+2.61%)
Feb 28, 2017 29.10 29.38 28.64 28.79 4,143,241 -0.45(-1.54%)
Feb 27, 2017 29.30 29.64 29.11 29.24 3,067,453 -0.08(-0.27%)
Feb 24, 2017 28.99 29.53 28.74 29.32 4,509,979 -0.25(-0.85%)
Feb 23, 2017 30.58 30.69 29.52 29.57 6,950,072 -0.98(-3.21%)
Feb 22, 2017 29.88 30.55 29.88 30.55 4,516,833 +0.26(+0.86%)
Feb 21, 2017 29.67 30.38 29.65 30.29 3,881,874 +0.38(+1.27%)
Feb 17, 2017 29.91 29.91 29.91 0 +0.42(+1.42%)
Feb 16, 2017 29.14 29.49 29.05 29.49 5,046,892 +0.28(+0.96%)
Feb 15, 2017 29.34 29.52 29.08 29.21 5,073,692 -0.31(-1.05%)
Feb 14, 2017 29.45 30.16 29.34 29.52 11,882,925 -0.13(-0.44%)
Feb 13, 2017 29.47 29.87 29.05 29.65 10,160,764 +0.03(+0.10%)
Feb 10, 2017 28.23 29.85 28.12 29.62 11,540,809 +1.66(+5.94%)
Feb 09, 2017 27.30 28.14 27.15 27.96 9,068,922 +0.66(+2.42%)
Feb 08, 2017 26.48 27.41 26.33 27.30 7,665,755 +0.68(+2.55%)
Feb 07, 2017 26.20 26.72 26.07 26.62 7,512,604 +0.42(+1.60%)
Feb 06, 2017 25.22 26.31 25.22 26.20 10,248,688 +0.30(+1.16%)
Feb 03, 2017 25.17 25.92 25.17 25.90 5,964,126 +0.70(+2.78%)
Feb 02, 2017 25.01 25.50 24.82 25.20 8,086,643 -0.08(-0.32%)
Feb 01, 2017 23.27 25.50 23.09 25.28 16,385,085 +2.49(+10.93%)
Jan 31, 2017 22.30 22.79 22.13 22.79 5,654,726 +0.29(+1.29%)
Jan 30, 2017 22.62 22.66 22.16 22.50 3,788,778 -0.10(-0.44%)
Jan 27, 2017 22.85 22.88 22.51 22.60 2,702,111 -0.26(-1.14%)
Jan 26, 2017 22.55 22.88 22.31 22.86 3,274,056 +0.17(+0.75%)
Jan 25, 2017 22.36 22.72 22.23 22.69 3,802,866 +0.52(+2.35%)
Jan 24, 2017 21.48 22.40 21.42 22.17 8,308,077 +0.84(+3.94%)
Jan 23, 2017 21.26 21.36 21.09 21.33 4,182,758 +0.04(+0.19%)
Jan 20, 2017 21.30 21.64 21.14 21.29 5,623,419 -0.02(-0.09%)
Jan 19, 2017 20.79 21.35 20.79 21.31 3,684,676 +0.43(+2.06%)
Jan 18, 2017 20.73 20.96 20.63 20.88 2,577,361 +0.14(+0.68%)
Jan 17, 2017 20.70 20.90 20.57 20.74 3,044,333 -0.39(-1.85%)
Jan 13, 2017 21.13 21.13 21.13 0 +0.13(+0.62%)
Jan 12, 2017 20.93 21.02 20.50 21.00 5,548,723 -0.10(-0.47%)
Jan 11, 2017 20.73 21.10 20.65 21.10 4,199,344 +0.39(+1.88%)
Jan 10, 2017 20.18 20.93 20.18 20.71 4,311,682 +0.32(+1.57%)
Jan 09, 2017 20.59 20.63 20.29 20.39 4,881,961 -0.24(-1.16%)
Jan 06, 2017 20.15 20.70 20.01 20.63 5,535,571 +0.53(+2.64%)
Jan 05, 2017 19.70 20.20 19.60 20.10 5,407,839 +0.40(+2.03%)
Jan 04, 2017 19.20 19.73 19.01 19.70 4,434,650 +0.51(+2.66%)
Jan 03, 2017 18.74 19.20 18.64 19.19 4,285,473 +0.65(+3.51%)
Dec 30, 2016 18.54 18.54 18.54 0 -0.16(-0.86%)
Dec 29, 2016 19.26 19.30 18.68 18.70 4,649,597 -0.55(-2.86%)
Dec 28, 2016 19.69 19.86 19.23 19.25 3,243,371 -0.53(-2.68%)
Dec 27, 2016 19.80 20.13 19.63 19.78 2,424,749 +0.00(+0.00%)
Dec 23, 2016 19.78 19.78 19.78 0 -0.29(-1.44%)
Dec 22, 2016 19.92 20.13 19.81 20.07 3,482,355 +0.05(+0.25%)
Dec 21, 2016 20.02 20.20 19.93 20.02 2,912,807 -0.08(-0.40%)
Dec 20, 2016 20.00 20.37 20.00 20.10 3,422,525 +0.08(+0.40%)
Dec 19, 2016 20.05 20.20 19.85 20.02 4,507,558 -0.24(-1.18%)
Dec 16, 2016 20.49 20.86 20.13 20.26 16,171,218 -0.30(-1.46%)
Dec 15, 2016 20.71 21.01 20.43 20.56 4,612,549 -0.19(-0.92%)
Dec 14, 2016 20.91 21.39 20.70 20.75 5,890,865 -0.44(-2.08%)
Dec 13, 2016 21.57 21.76 20.91 21.19 4,509,402 -0.39(-1.81%)
Dec 12, 2016 21.73 22.20 21.51 21.58 4,975,670 -0.22(-1.01%)
Dec 09, 2016 21.13 21.82 21.11 21.80 6,328,773 +0.89(+4.26%)
Dec 08, 2016 21.01 21.21 20.89 20.91 3,820,590 +0.03(+0.14%)
Dec 07, 2016 20.41 20.90 20.38 20.88 4,498,824 +0.56(+2.76%)
Dec 06, 2016 19.89 20.34 19.70 20.32 4,397,640 +0.06(+0.30%)
Dec 05, 2016 19.64 20.28 19.61 20.26 4,553,946 +0.57(+2.89%)
Dec 02, 2016 19.39 19.72 19.35 19.69 3,108,256 +0.19(+0.97%)
Dec 01, 2016 19.34 19.82 19.26 19.50 7,831,570 +0.22(+1.14%)
Nov 30, 2016 19.59 19.85 19.25 19.28 6,409,313 -0.39(-1.98%)
Nov 29, 2016 20.04 20.04 19.51 19.67 5,881,009 -0.48(-2.38%)
Nov 28, 2016 20.40 20.43 19.92 20.15 4,553,519 -0.38(-1.85%)
Nov 25, 2016 20.32 20.65 20.24 20.53 2,575,151 +0.25(+1.23%)
Nov 23, 2016 20.28 20.28 20.28 0 +0.39(+1.96%)
Nov 22, 2016 20.07 20.28 19.80 19.89 4,807,995 -0.29(-1.44%)
Nov 21, 2016 19.89 20.19 19.82 20.18 3,611,637 +0.27(+1.36%)
Nov 18, 2016 19.46 19.91 19.37 19.91 4,858,175 +0.41(+2.10%)
Nov 17, 2016 19.55 19.62 19.36 19.50 4,207,730 -0.11(-0.56%)
Nov 16, 2016 19.75 19.80 19.45 19.61 4,150,573 -0.30(-1.51%)
Nov 15, 2016 19.16 19.96 19.16 19.91 4,856,005 +0.82(+4.30%)
Nov 14, 2016 18.94 19.12 18.83 19.09 5,293,459 +0.23(+1.22%)
Nov 11, 2016 18.43 18.94 18.31 18.86 5,358,673 +0.41(+2.22%)
Nov 10, 2016 17.55 18.53 17.55 18.45 12,428,999 +0.92(+5.25%)
Nov 09, 2016 16.95 17.70 16.75 17.53 7,495,269 +0.12(+0.69%)
Nov 08, 2016 17.36 17.55 17.22 17.41 6,536,228 +0.07(+0.40%)
Nov 07, 2016 17.90 18.00 17.28 17.34 9,255,141 -0.34(-1.92%)
Nov 04, 2016 17.60 17.80 17.51 17.68 9,454,679 +0.19(+1.09%)
Nov 03, 2016 17.73 18.05 17.42 17.49 8,453,949 -0.45(-2.51%)
Nov 02, 2016 18.86 18.97 17.63 17.94 16,370,086 -0.98(-5.18%)
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.