Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alcoa Corp (NY: AA )

42.61 +1.49 (+3.62%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 20, 2024 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 30, 2020 8.378 8.397 7.843 7.930 11,008,498 -0.51(-6.00%)
Apr 29, 2020 7.930 8.660 7.930 8.436 12,731,463 +0.81(+10.59%)
Apr 28, 2020 7.346 7.891 7.181 7.629 12,565,362 +0.46(+6.38%)
Apr 27, 2020 7.016 7.288 6.801 7.171 9,810,306 +0.21(+3.08%)
Apr 24, 2020 7.093 7.249 6.826 6.957 11,609,720 -0.14(-1.92%)
Apr 23, 2020 7.697 7.862 7.045 7.093 21,306,506 -0.25(-3.44%)
Apr 22, 2020 7.424 7.590 7.132 7.346 8,685,177 +0.22(+3.14%)
Apr 21, 2020 6.909 7.191 6.870 7.123 6,323,319 -0.13(-1.74%)
Apr 20, 2020 7.074 7.658 7.064 7.249 7,597,249 -0.14(-1.84%)
Apr 17, 2020 7.054 7.414 7.035 7.385 10,394,752 +0.61(+9.05%)
Apr 16, 2020 7.016 7.200 6.607 6.772 8,169,928 -0.29(-4.13%)
Apr 15, 2020 7.035 7.220 6.821 7.064 8,881,844 -0.45(-5.96%)
Apr 14, 2020 7.658 8.154 7.414 7.512 10,932,392 -0.03(-0.39%)
Apr 13, 2020 7.278 7.541 6.928 7.541 9,825,522 +0.33(+4.59%)
Apr 09, 2020 7.444 7.804 7.025 7.210 13,667,417 +0.15(+2.07%)
Apr 08, 2020 6.977 7.259 6.831 7.064 7,705,144 +0.22(+3.27%)
Apr 07, 2020 6.947 7.541 6.772 6.840 16,488,550 +0.47(+7.33%)
Apr 06, 2020 6.198 6.656 6.081 6.373 10,171,950 +0.56(+9.72%)
Apr 03, 2020 5.887 6.111 5.624 5.809 8,172,208 -0.11(-1.81%)
Apr 02, 2020 6.120 6.500 5.760 5.916 10,556,605 -0.17(-2.72%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.