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 (%)
Apr 28, 2000 32.62 33.00 32.19 32.44 1,605,900 -0.19(-0.58%)
Apr 27, 2000 32.81 32.94 32.06 32.62 1,739,700 -0.19(-0.56%)
Apr 26, 2000 34.19 34.19 32.62 32.81 1,921,700 -1.44(-4.20%)
Apr 25, 2000 32.44 34.25 32.19 34.25 2,043,900 +1.81(+5.60%)
Apr 24, 2000 32.53 33.00 32.06 32.44 1,372,200 -0.09(-0.29%)
Apr 20, 2000 31.82 32.75 31.82 32.53 2,306,700 +1.09(+3.47%)
Apr 19, 2000 31.38 32.44 31.38 31.44 2,203,900 +0.12(+0.40%)
Apr 18, 2000 32.31 32.50 31.00 31.32 2,783,900 -1.00(-3.08%)
Apr 17, 2000 33.69 33.69 32.06 32.31 2,148,000 -1.47(-4.35%)
Apr 14, 2000 34.84 34.84 33.00 33.78 2,247,300 -1.12(-3.22%)
Apr 13, 2000 35.16 35.25 34.53 34.91 2,517,300 -0.25(-0.71%)
Apr 12, 2000 35.19 35.62 34.91 35.16 1,641,600 -0.03(-0.09%)
Apr 11, 2000 33.84 35.19 33.66 35.19 1,865,300 +1.34(+3.96%)
Apr 10, 2000 33.97 34.31 33.28 33.84 1,913,600 -0.12(-0.37%)
Apr 07, 2000 35.34 35.34 33.94 33.97 2,227,500 -1.50(-4.23%)
Apr 06, 2000 34.81 35.97 34.81 35.47 1,691,400 +0.88(+2.53%)
Apr 05, 2000 35.34 36.09 34.50 34.59 1,435,900 -0.75(-2.12%)
Apr 04, 2000 35.88 37.06 33.94 35.34 2,324,100 -0.53(-1.48%)
Apr 03, 2000 35.12 35.94 35.09 35.88 1,520,500 +0.75(+2.14%)
Mar 31, 2000 35.94 36.19 35.12 35.12 1,414,800 -0.81(-2.25%)
Mar 30, 2000 36.06 36.75 35.75 35.94 1,688,400 -0.12(-0.35%)
Mar 29, 2000 35.56 36.22 35.44 36.06 1,400,500 +0.50(+1.41%)
Mar 28, 2000 36.03 36.06 35.31 35.56 1,473,800 -0.47(-1.30%)
Mar 27, 2000 35.78 36.28 35.56 36.03 1,542,800 +0.25(+0.70%)
Mar 24, 2000 34.84 36.19 34.84 35.78 2,183,600 +1.03(+2.96%)
Mar 23, 2000 33.44 35.34 33.38 34.75 1,786,900 +1.31(+3.93%)
Mar 22, 2000 34.03 34.03 33.12 33.44 1,221,200 -0.72(-2.11%)
Mar 21, 2000 32.78 34.38 32.44 34.16 1,975,500 +1.38(+4.19%)
Mar 20, 2000 32.47 33.41 32.47 32.78 2,271,700 +0.44(+1.34%)
Mar 17, 2000 34.00 34.00 32.22 32.34 2,801,700 -2.12(-6.16%)
Mar 16, 2000 32.31 34.62 32.31 34.47 3,632,000 +2.44(+7.62%)
Mar 15, 2000 30.88 32.34 30.88 32.03 3,521,600 +1.41(+4.59%)
Mar 14, 2000 33.00 33.00 30.41 30.62 4,651,100 -3.41(-10.01%)
Mar 13, 2000 33.50 34.59 32.78 34.03 1,481,100 +0.53(+1.58%)
Mar 10, 2000 33.84 34.31 33.16 33.50 1,977,800 -0.34(-1.02%)
Mar 09, 2000 33.69 34.00 32.75 33.84 1,363,100 +0.16(+0.47%)
Mar 08, 2000 32.47 34.19 32.12 33.69 2,258,400 +1.22(+3.74%)
Mar 07, 2000 33.38 33.75 32.31 32.47 1,714,700 -0.91(-2.71%)
Mar 06, 2000 33.97 34.25 33.00 33.38 1,507,700 -0.59(-1.75%)
Mar 03, 2000 33.41 34.72 32.88 33.97 3,581,900 +0.56(+1.69%)
Mar 02, 2000 34.59 34.59 33.12 33.41 2,350,800 -1.47(-4.22%)
Mar 01, 2000 34.25 35.41 33.06 34.88 2,390,500 +0.62(+1.82%)
Feb 29, 2000 35.50 35.50 33.84 34.25 2,351,900 -1.28(-3.60%)
Feb 28, 2000 35.09 37.19 34.59 35.53 2,074,700 +0.44(+1.24%)
Feb 25, 2000 34.84 35.41 34.53 35.09 1,367,800 +0.25(+0.72%)
Feb 24, 2000 35.56 36.25 34.78 34.84 2,009,700 -0.72(-2.01%)
Feb 23, 2000 36.25 36.56 35.56 35.56 1,632,700 -0.69(-1.90%)
Feb 22, 2000 37.34 37.34 36.00 36.25 2,132,200 -1.31(-3.49%)
Feb 18, 2000 38.47 38.50 37.56 37.56 5,050,800 -0.91(-2.37%)
Feb 17, 2000 37.00 38.72 37.00 38.47 2,810,000 +1.59(+4.33%)
Feb 16, 2000 36.94 37.72 36.59 36.88 3,502,300 -0.06(-0.16%)
Feb 15, 2000 36.12 37.09 35.91 36.94 2,590,800 +0.81(+2.24%)
Feb 14, 2000 34.09 36.25 34.09 36.12 2,067,000 +2.28(+6.74%)
Feb 11, 2000 33.16 34.38 33.16 33.84 2,458,400 +1.09(+3.34%)
Feb 10, 2000 32.34 33.78 32.34 32.75 2,708,800 +0.44(+1.36%)
Feb 09, 2000 32.97 33.38 32.22 32.31 5,233,300 -0.66(-2.00%)
Feb 08, 2000 34.06 34.53 32.94 32.97 3,412,700 -1.09(-3.20%)
Feb 07, 2000 35.25 35.41 34.06 34.06 2,475,500 -1.19(-3.38%)
Feb 04, 2000 36.12 36.25 34.88 35.25 1,477,300 -0.88(-2.42%)
Feb 03, 2000 37.28 37.28 35.69 36.12 1,443,900 -1.16(-3.10%)
Feb 02, 2000 36.06 37.78 35.78 37.28 2,793,900 +1.22(+3.38%)
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.