Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Alcoa (NY: )

N/A UNCHANGED
Last Price Updated: 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 31, 2000 29.03 29.25 28.62 29.22 2,102,800 +0.19(+0.65%)
May 30, 2000 28.75 29.28 28.75 29.03 3,004,700 +0.38(+1.31%)
May 26, 2000 30.09 30.09 28.50 28.66 3,205,500 -1.44(-4.78%)
May 25, 2000 30.88 31.12 30.00 30.09 1,509,100 -0.78(-2.53%)
May 24, 2000 30.97 31.38 30.69 30.88 2,091,300 -0.09(-0.31%)
May 23, 2000 31.84 31.88 30.94 30.97 2,730,600 -0.88(-2.75%)
May 22, 2000 32.50 32.72 31.75 31.84 2,274,400 -0.66(-2.02%)
May 19, 2000 32.81 33.19 32.38 32.50 1,179,800 -0.31(-0.94%)
May 18, 2000 32.69 32.88 32.34 32.81 922,700 +0.12(+0.38%)
May 17, 2000 33.19 33.19 32.53 32.69 1,182,200 -0.78(-2.35%)
May 16, 2000 33.94 33.94 33.19 33.47 1,160,200 -0.47(-1.37%)
May 15, 2000 32.62 34.03 32.62 33.94 2,430,600 +1.33(+4.06%)
May 12, 2000 32.56 32.84 32.28 32.61 2,166,400 +0.05(+0.15%)
May 11, 2000 32.59 33.16 32.41 32.56 1,723,400 -0.03(-0.11%)
May 10, 2000 33.06 34.22 32.56 32.59 3,439,800 -0.47(-1.41%)
May 09, 2000 33.06 33.56 32.78 33.06 1,920,800 +0.00(+0.00%)
May 08, 2000 33.31 33.66 32.94 33.06 1,072,300 -0.25(-0.75%)
May 05, 2000 32.31 33.31 31.88 33.31 1,546,100 +1.00(+3.10%)
May 04, 2000 32.12 32.97 32.12 32.31 1,877,800 +0.50(+1.56%)
May 03, 2000 32.31 32.50 31.25 31.82 2,114,800 -0.50(-1.53%)
May 02, 2000 31.72 32.44 31.32 32.31 1,982,500 +0.59(+1.86%)
May 01, 2000 32.44 32.44 31.50 31.72 1,812,500 -0.72(-2.20%)
Apr 28, 2000 32.62 33.00 32.19 32.44 1,605,900 -0.19(-0.58%)
Apr 27, 2000 32.81 32.94 32.06 32.62 1,739,700 -0.19(-0.56%)
Apr 26, 2000 34.19 34.19 32.62 32.81 1,921,700 -1.44(-4.20%)
Apr 25, 2000 32.44 34.25 32.19 34.25 2,043,900 +1.81(+5.60%)
Apr 24, 2000 32.53 33.00 32.06 32.44 1,372,200 -0.09(-0.29%)
Apr 20, 2000 31.82 32.75 31.82 32.53 2,306,700 +1.09(+3.47%)
Apr 19, 2000 31.38 32.44 31.38 31.44 2,203,900 +0.12(+0.40%)
Apr 18, 2000 32.31 32.50 31.00 31.32 2,783,900 -1.00(-3.08%)
Apr 17, 2000 33.69 33.69 32.06 32.31 2,148,000 -1.47(-4.35%)
Apr 14, 2000 34.84 34.84 33.00 33.78 2,247,300 -1.12(-3.22%)
Apr 13, 2000 35.16 35.25 34.53 34.91 2,517,300 -0.25(-0.71%)
Apr 12, 2000 35.19 35.62 34.91 35.16 1,641,600 -0.03(-0.09%)
Apr 11, 2000 33.84 35.19 33.66 35.19 1,865,300 +1.34(+3.96%)
Apr 10, 2000 33.97 34.31 33.28 33.84 1,913,600 -0.12(-0.37%)
Apr 07, 2000 35.34 35.34 33.94 33.97 2,227,500 -1.50(-4.23%)
Apr 06, 2000 34.81 35.97 34.81 35.47 1,691,400 +0.88(+2.53%)
Apr 05, 2000 35.34 36.09 34.50 34.59 1,435,900 -0.75(-2.12%)
Apr 04, 2000 35.88 37.06 33.94 35.34 2,324,100 -0.53(-1.48%)
Apr 03, 2000 35.12 35.94 35.09 35.88 1,520,500 +0.75(+2.14%)
Mar 31, 2000 35.94 36.19 35.12 35.12 1,414,800 -0.81(-2.25%)
Mar 30, 2000 36.06 36.75 35.75 35.94 1,688,400 -0.12(-0.35%)
Mar 29, 2000 35.56 36.22 35.44 36.06 1,400,500 +0.50(+1.41%)
Mar 28, 2000 36.03 36.06 35.31 35.56 1,473,800 -0.47(-1.30%)
Mar 27, 2000 35.78 36.28 35.56 36.03 1,542,800 +0.25(+0.70%)
Mar 24, 2000 34.84 36.19 34.84 35.78 2,183,600 +1.03(+2.96%)
Mar 23, 2000 33.44 35.34 33.38 34.75 1,786,900 +1.31(+3.93%)
Mar 22, 2000 34.03 34.03 33.12 33.44 1,221,200 -0.72(-2.11%)
Mar 21, 2000 32.78 34.38 32.44 34.16 1,975,500 +1.38(+4.19%)
Mar 20, 2000 32.47 33.41 32.47 32.78 2,271,700 +0.44(+1.34%)
Mar 17, 2000 34.00 34.00 32.22 32.34 2,801,700 -2.12(-6.16%)
Mar 16, 2000 32.31 34.62 32.31 34.47 3,632,000 +2.44(+7.62%)
Mar 15, 2000 30.88 32.34 30.88 32.03 3,521,600 +1.41(+4.59%)
Mar 14, 2000 33.00 33.00 30.41 30.62 4,651,100 -3.41(-10.01%)
Mar 13, 2000 33.50 34.59 32.78 34.03 1,481,100 +0.53(+1.58%)
Mar 10, 2000 33.84 34.31 33.16 33.50 1,977,800 -0.34(-1.02%)
Mar 09, 2000 33.69 34.00 32.75 33.84 1,363,100 +0.16(+0.47%)
Mar 08, 2000 32.47 34.19 32.12 33.69 2,258,400 +1.22(+3.74%)
Mar 07, 2000 33.38 33.75 32.31 32.47 1,714,700 -0.91(-2.71%)
Mar 06, 2000 33.97 34.25 33.00 33.38 1,507,700 -0.59(-1.75%)
Mar 03, 2000 33.41 34.72 32.88 33.97 3,581,900 +0.56(+1.69%)
Mar 02, 2000 34.59 34.59 33.12 33.41 2,350,800 -1.47(-4.22%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.