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 )

37.12 -0.24 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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.