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 )

36.90 +0.96 (+2.66%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 26, 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 9.051 9.236 8.748 8.982 8,143,553 -0.26(-2.85%)
May 28, 2020 9.714 10.41 9.177 9.246 16,040,141 -0.27(-2.87%)
May 27, 2020 8.895 9.548 8.709 9.519 11,655,267 +0.98(+11.42%)
May 26, 2020 8.485 8.768 8.397 8.544 8,778,291 +0.54(+6.70%)
May 22, 2020 8.095 8.161 7.822 8.007 4,526,668 -0.07(-0.85%)
May 21, 2020 8.056 8.192 7.832 8.075 9,348,324 -0.07(-0.84%)
May 20, 2020 7.861 8.231 7.861 8.144 10,812,625 +0.59(+7.88%)
May 19, 2020 7.607 7.988 7.471 7.549 10,855,163 -0.06(-0.77%)
May 18, 2020 6.895 7.685 6.837 7.607 13,248,991 +1.11(+17.12%)
May 15, 2020 6.534 6.759 6.456 6.495 6,888,640 -0.15(-2.20%)
May 14, 2020 6.573 6.876 6.222 6.642 9,121,711 -0.17(-2.44%)
May 13, 2020 7.129 7.159 6.700 6.808 8,971,587 -0.30(-4.25%)
May 12, 2020 7.617 7.763 7.090 7.110 8,852,251 -0.47(-6.18%)
May 11, 2020 7.588 7.715 7.471 7.578 8,519,679 -0.29(-3.72%)
May 08, 2020 7.451 7.880 7.295 7.871 11,599,459 +0.57(+7.74%)
May 07, 2020 7.646 7.812 7.178 7.305 11,259,854 -0.21(-2.85%)
May 06, 2020 7.695 7.744 7.402 7.519 6,394,303 -0.10(-1.28%)
May 05, 2020 7.822 8.066 7.529 7.617 8,343,818 +0.01(+0.13%)
May 04, 2020 7.334 7.705 7.159 7.607 7,041,960 +0.11(+1.43%)
May 01, 2020 7.666 7.968 7.388 7.500 9,294,906 -0.45(-5.64%)
Apr 30, 2020 8.397 8.417 7.861 7.949 10,983,018 -0.51(-6.00%)
Apr 29, 2020 7.949 8.680 7.949 8.456 12,701,995 +0.81(+10.59%)
Apr 28, 2020 7.363 7.910 7.198 7.646 12,536,279 +0.46(+6.38%)
Apr 27, 2020 7.032 7.305 6.817 7.188 9,787,599 +0.21(+3.08%)
Apr 24, 2020 7.110 7.266 6.842 6.973 11,582,849 -0.14(-1.92%)
Apr 23, 2020 7.715 7.880 7.061 7.110 21,257,190 -0.25(-3.44%)
Apr 22, 2020 7.441 7.607 7.149 7.363 8,665,074 +0.22(+3.14%)
Apr 21, 2020 6.925 7.207 6.886 7.139 6,308,683 -0.13(-1.75%)
Apr 20, 2020 7.090 7.676 7.081 7.266 7,579,665 -0.14(-1.84%)
Apr 17, 2020 7.071 7.432 7.051 7.402 10,370,693 +0.61(+9.05%)
Apr 16, 2020 7.032 7.217 6.622 6.788 8,151,018 -0.29(-4.13%)
Apr 15, 2020 7.051 7.237 6.837 7.081 8,861,286 -0.45(-5.96%)
Apr 14, 2020 7.676 8.173 7.432 7.529 10,907,089 -0.03(-0.39%)
Apr 13, 2020 7.295 7.558 6.944 7.558 9,802,781 +0.33(+4.59%)
Apr 09, 2020 7.461 7.822 7.042 7.227 13,635,783 +0.15(+2.07%)
Apr 08, 2020 6.993 7.276 6.847 7.081 7,687,310 +0.22(+3.27%)
Apr 07, 2020 6.964 7.558 6.788 6.856 16,450,386 +0.47(+7.33%)
Apr 06, 2020 6.213 6.671 6.096 6.388 10,148,406 +0.57(+9.72%)
Apr 03, 2020 5.900 6.125 5.637 5.822 8,153,293 -0.11(-1.81%)
Apr 02, 2020 6.135 6.515 5.774 5.930 10,532,171 -0.17(-2.72%)
Apr 01, 2020 5.813 6.447 5.569 6.096 10,713,272 +0.09(+1.46%)
Mar 31, 2020 6.008 6.456 5.910 6.008 12,803,517 +0.09(+1.48%)
Mar 30, 2020 6.388 6.437 5.852 5.920 9,849,747 -0.47(-7.33%)
Mar 27, 2020 6.349 6.622 5.900 6.388 10,330,704 -0.28(-4.24%)
Mar 26, 2020 7.090 7.207 6.564 6.671 12,232,253 -0.24(-3.53%)
Mar 25, 2020 7.734 7.793 6.837 6.915 12,937,358 -0.18(-2.48%)
Mar 24, 2020 6.086 7.295 6.047 7.090 15,523,335 +1.56(+28.22%)
Mar 23, 2020 5.364 5.803 5.032 5.530 7,182,836 +0.19(+3.47%)
Mar 20, 2020 5.920 6.018 5.296 5.345 10,209,509 -0.34(-6.00%)
Mar 19, 2020 5.618 5.998 5.071 5.686 6,329,764 +0.08(+1.39%)
Mar 18, 2020 6.213 6.515 5.140 5.608 9,516,190 -1.22(-17.86%)
Mar 17, 2020 6.944 7.071 6.447 6.827 8,261,818 +0.18(+2.64%)
Mar 16, 2020 6.768 7.480 6.564 6.651 7,504,176 -1.15(-14.75%)
Mar 13, 2020 7.880 8.144 6.983 7.802 7,501,588 +0.48(+6.52%)
Mar 12, 2020 8.144 8.144 7.061 7.324 12,988,937 -1.65(-18.37%)
Mar 11, 2020 8.631 9.002 8.095 8.973 9,687,490 -0.06(-0.65%)
Mar 10, 2020 9.099 9.187 8.339 9.031 10,611,563 +0.56(+6.56%)
Mar 09, 2020 9.382 9.860 8.397 8.475 10,282,297 -2.26(-21.07%)
Mar 06, 2020 11.08 11.48 10.53 10.74 10,834,146 -0.86(-7.40%)
Mar 05, 2020 12.16 12.30 11.39 11.60 13,159,351 -0.97(-7.69%)
Mar 04, 2020 12.84 12.86 12.27 12.56 7,556,513 -0.06(-0.46%)
Mar 03, 2020 13.30 13.69 12.39 12.62 10,275,105 -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.