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 )

37.20 -0.16 (-0.41%)
Streaming Delayed Price Updated: 2:27 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 (%)
Jun 30, 2020 10.57 11.08 10.48 10.96 5,943,139 +0.24(+2.27%)
Jun 29, 2020 10.77 10.91 10.44 10.72 7,581,645 +0.06(+0.55%)
Jun 26, 2020 11.32 11.41 10.60 10.66 26,468,742 -0.88(-7.61%)
Jun 25, 2020 10.74 11.55 10.59 11.54 6,898,208 +0.67(+6.19%)
Jun 24, 2020 11.67 11.74 10.63 10.87 7,742,331 -1.03(-8.69%)
Jun 23, 2020 11.82 12.01 11.64 11.90 7,417,209 +0.36(+3.13%)
Jun 22, 2020 11.14 11.62 11.05 11.54 8,023,850 +0.34(+3.05%)
Jun 19, 2020 11.69 11.70 11.06 11.20 9,118,862 -0.17(-1.46%)
Jun 18, 2020 10.98 11.64 10.86 11.36 6,212,013 +0.10(+0.87%)
Jun 17, 2020 11.27 11.52 11.10 11.27 6,692,229 +0.00(+0.00%)
Jun 16, 2020 11.72 11.84 11.10 11.27 9,624,096 +0.14(+1.23%)
Jun 15, 2020 10.63 11.25 10.42 11.13 7,111,236 -0.12(-1.04%)
Jun 12, 2020 10.92 11.33 10.77 11.25 10,442,530 +1.08(+10.65%)
Jun 11, 2020 10.59 11.16 10.02 10.16 12,256,080 -1.71(-14.38%)
Jun 10, 2020 12.20 12.30 11.64 11.87 8,449,365 -0.41(-3.34%)
Jun 09, 2020 12.08 12.38 11.77 12.28 7,974,951 -0.38(-3.00%)
Jun 08, 2020 12.39 12.72 12.00 12.66 11,528,086 +0.89(+7.54%)
Jun 05, 2020 12.38 13.52 11.29 11.77 19,148,740 +0.42(+3.69%)
Jun 04, 2020 10.58 11.36 10.31 11.35 11,713,680 +0.85(+8.08%)
Jun 03, 2020 9.949 10.62 9.837 10.51 8,774,426 +0.83(+8.57%)
Jun 02, 2020 9.383 9.793 9.383 9.676 6,415,237 +0.42(+4.53%)
Jun 01, 2020 8.983 9.408 8.925 9.257 5,662,975 +0.27(+3.04%)
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%)
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.