Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Alcoa Corp (NY: AA )

36.08 +0.02 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 29, 2020 9.052 9.237 8.749 8.983 8,142,643 -0.26(-2.85%)
May 28, 2020 9.715 10.41 9.178 9.247 16,038,349 -0.27(-2.87%)
May 27, 2020 8.896 9.549 8.710 9.520 11,653,966 +0.98(+11.42%)
May 26, 2020 8.486 8.769 8.398 8.544 8,777,311 +0.54(+6.70%)
May 22, 2020 8.096 8.162 7.823 8.008 4,526,162 -0.07(-0.85%)
May 21, 2020 8.057 8.193 7.832 8.076 9,347,279 -0.07(-0.84%)
May 20, 2020 7.862 8.232 7.862 8.145 10,811,417 +0.60(+7.88%)
May 19, 2020 7.608 7.988 7.472 7.550 10,853,951 -0.06(-0.77%)
May 18, 2020 6.896 7.686 6.838 7.608 13,247,511 +1.11(+17.12%)
May 15, 2020 6.535 6.759 6.457 6.496 6,887,870 -0.15(-2.20%)
May 14, 2020 6.574 6.877 6.223 6.642 9,120,692 -0.17(-2.44%)
May 13, 2020 7.130 7.159 6.701 6.808 8,970,585 -0.30(-4.25%)
May 12, 2020 7.618 7.764 7.091 7.111 8,851,262 -0.47(-6.18%)
May 11, 2020 7.589 7.715 7.472 7.579 8,518,727 -0.29(-3.72%)
May 08, 2020 7.452 7.881 7.296 7.871 11,598,164 +0.57(+7.74%)
May 07, 2020 7.647 7.813 7.179 7.306 11,258,596 -0.21(-2.85%)
May 06, 2020 7.696 7.745 7.403 7.520 6,393,589 -0.10(-1.28%)
May 05, 2020 7.823 8.067 7.530 7.618 8,342,886 +0.01(+0.13%)
May 04, 2020 7.335 7.706 7.159 7.608 7,041,173 +0.11(+1.43%)
May 01, 2020 7.667 7.969 7.389 7.501 9,293,868 -0.45(-5.64%)
Apr 30, 2020 8.398 8.418 7.862 7.949 10,981,791 -0.51(-6.00%)
Apr 29, 2020 7.949 8.681 7.949 8.457 12,700,577 +0.81(+10.59%)
Apr 28, 2020 7.364 7.910 7.198 7.647 12,534,879 +0.46(+6.38%)
Apr 27, 2020 7.033 7.306 6.818 7.189 9,786,506 +0.21(+3.08%)
Apr 24, 2020 7.111 7.267 6.842 6.974 11,581,555 -0.14(-1.92%)
Apr 23, 2020 7.715 7.881 7.062 7.111 21,254,816 -0.25(-3.44%)
Apr 22, 2020 7.442 7.608 7.150 7.364 8,664,106 +0.22(+3.14%)
Apr 21, 2020 6.925 7.208 6.886 7.140 6,307,979 -0.13(-1.74%)
Apr 20, 2020 7.091 7.676 7.081 7.267 7,578,819 -0.14(-1.84%)
Apr 17, 2020 7.072 7.433 7.052 7.403 10,369,534 +0.61(+9.05%)
Apr 16, 2020 7.033 7.218 6.623 6.789 8,150,108 -0.29(-4.13%)
Apr 15, 2020 7.052 7.237 6.838 7.081 8,860,297 -0.45(-5.96%)
Apr 14, 2020 7.676 8.174 7.433 7.530 10,905,870 -0.03(-0.39%)
Apr 13, 2020 7.296 7.559 6.945 7.559 9,801,686 +0.33(+4.59%)
Apr 09, 2020 7.462 7.823 7.042 7.228 13,634,260 +0.15(+2.07%)
Apr 08, 2020 6.994 7.276 6.847 7.081 7,686,452 +0.22(+3.27%)
Apr 07, 2020 6.964 7.559 6.789 6.857 16,448,548 +0.47(+7.33%)
Apr 06, 2020 6.213 6.672 6.096 6.389 10,147,273 +0.57(+9.72%)
Apr 03, 2020 5.901 6.125 5.638 5.823 8,152,383 -0.11(-1.81%)
Apr 02, 2020 6.135 6.516 5.774 5.930 10,530,995 -0.17(-2.72%)
Apr 01, 2020 5.813 6.447 5.570 6.096 10,712,075 +0.09(+1.46%)
Mar 31, 2020 6.008 6.457 5.911 6.008 12,802,087 +0.09(+1.48%)
Mar 30, 2020 6.389 6.438 5.852 5.921 9,848,647 -0.47(-7.33%)
Mar 27, 2020 6.350 6.623 5.901 6.389 10,329,550 -0.28(-4.24%)
Mar 26, 2020 7.091 7.208 6.564 6.672 12,230,886 -0.24(-3.53%)
Mar 25, 2020 7.735 7.793 6.838 6.916 12,935,913 -0.18(-2.48%)
Mar 24, 2020 6.086 7.296 6.047 7.091 15,521,601 +1.56(+28.22%)
Mar 23, 2020 5.365 5.804 5.033 5.530 7,182,034 +0.19(+3.47%)
Mar 20, 2020 5.921 6.018 5.296 5.345 10,208,369 -0.34(-6.00%)
Mar 19, 2020 5.618 5.999 5.072 5.687 6,329,057 +0.08(+1.39%)
Mar 18, 2020 6.213 6.516 5.140 5.609 9,515,127 -1.22(-17.86%)
Mar 17, 2020 6.945 7.072 6.447 6.828 8,260,895 +0.18(+2.64%)
Mar 16, 2020 6.769 7.481 6.564 6.652 7,503,337 -1.15(-14.75%)
Mar 13, 2020 7.881 8.145 6.984 7.803 7,500,750 +0.48(+6.52%)
Mar 12, 2020 8.145 8.145 7.062 7.325 12,987,486 -1.65(-18.37%)
Mar 11, 2020 8.632 9.003 8.096 8.974 9,686,408 -0.06(-0.65%)
Mar 10, 2020 9.100 9.188 8.340 9.032 10,610,378 +0.56(+6.56%)
Mar 09, 2020 9.383 9.861 8.398 8.476 10,281,148 -2.26(-21.07%)
Mar 06, 2020 11.08 11.48 10.53 10.74 10,832,936 -0.86(-7.40%)
Mar 05, 2020 12.16 12.30 11.39 11.60 13,157,881 -0.97(-7.69%)
Mar 04, 2020 12.85 12.87 12.27 12.56 7,555,669 -0.06(-0.46%)
Mar 03, 2020 13.30 13.69 12.39 12.62 10,273,958 -0.77(-5.75%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.