Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Vale ADR Representing One Ord Shs (NY: VALE )

12.54 -0.15 (-1.18%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 8, 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 (%)
Oct 31, 2012 9.664 9.727 9.585 9.632 31,915,900 +0.02(+0.22%)
Oct 26, 2012 9.653 9.611 9.611 9.611 43,867,236 -0.03(-0.33%)
Oct 25, 2012 9.564 9.716 9.474 9.643 47,869,556 +0.47(+5.16%)
Oct 24, 2012 9.264 9.317 9.133 9.169 34,929,656 -0.04(-0.46%)
Oct 23, 2012 9.359 9.375 9.159 9.212 36,425,264 -0.31(-3.26%)
Oct 19, 2012 9.679 9.706 9.474 9.522 29,229,860 -0.18(-1.82%)
Oct 18, 2012 9.637 9.777 9.585 9.698 39,409,324 -0.07(-0.73%)
Oct 17, 2012 9.664 9.864 9.626 9.769 46,210,364 -0.10(-1.01%)
Oct 16, 2012 9.727 10.09 9.727 9.869 100,055,720 +0.21(+2.18%)
Oct 15, 2012 9.606 9.711 9.490 9.658 33,976,616 +0.09(+0.93%)
Oct 12, 2012 9.606 9.679 9.516 9.569 19,780,388 -0.03(-0.33%)
Oct 11, 2012 9.601 9.711 9.553 9.601 36,219,872 +0.09(+0.94%)
Oct 10, 2012 9.669 9.674 9.469 9.511 30,425,780 -0.09(-0.99%)
Oct 09, 2012 9.690 9.816 9.601 9.606 50,199,844 +0.03(+0.33%)
Oct 08, 2012 9.275 9.622 9.222 9.574 50,241,304 +0.26(+2.82%)
Oct 05, 2012 9.559 9.601 9.275 9.311 33,305,770 -0.13(-1.39%)
Oct 04, 2012 9.191 9.532 9.122 9.443 67,174,288 +0.17(+1.87%)
Oct 03, 2012 9.348 9.396 9.201 9.269 29,768,350 -0.11(-1.18%)
Oct 02, 2012 9.564 9.595 9.296 9.380 28,331,514 -0.08(-0.83%)
Oct 01, 2012 9.501 9.679 9.427 9.459 26,102,994 +0.05(+0.50%)
Sep 28, 2012 9.453 9.490 9.332 9.411 29,863,544 -0.14(-1.43%)
Sep 27, 2012 9.643 9.669 9.474 9.548 23,481,244 +0.03(+0.33%)
Sep 26, 2012 9.469 9.611 9.317 9.516 32,124,012 +0.03(+0.28%)
Sep 25, 2012 9.769 9.774 9.474 9.490 37,098,136 -0.29(-3.01%)
Sep 24, 2012 9.722 9.850 9.611 9.785 39,774,036 -0.02(-0.16%)
Sep 21, 2012 10.07 10.14 9.779 9.800 43,772,756 -0.24(-2.41%)
Sep 20, 2012 10.00 10.12 9.879 10.04 55,453,808 -0.12(-1.14%)
Sep 19, 2012 10.33 10.35 10.11 10.16 35,388,068 -0.12(-1.18%)
Sep 18, 2012 10.16 10.32 10.07 10.28 42,660,192 +0.09(+0.93%)
Sep 17, 2012 10.07 10.33 9.974 10.18 44,031,164 +0.01(+0.05%)
Sep 14, 2012 10.13 10.39 10.11 10.18 68,277,312 +0.19(+1.95%)
Sep 13, 2012 9.611 10.06 9.516 9.984 75,122,008 +0.30(+3.15%)
Sep 12, 2012 9.722 9.774 9.443 9.679 52,934,728 +0.08(+0.82%)
Sep 11, 2012 9.417 9.643 9.406 9.601 55,649,680 +0.25(+2.70%)
Sep 10, 2012 9.354 9.564 9.306 9.348 80,103,728 -0.13(-1.39%)
Sep 07, 2012 9.191 9.643 9.185 9.480 79,948,984 +0.60(+6.75%)
Sep 06, 2012 8.617 8.922 8.581 8.880 48,618,460 +0.37(+4.39%)
Sep 05, 2012 8.454 8.544 8.418 8.507 43,177,284 +0.16(+1.89%)
Sep 04, 2012 8.596 8.596 8.291 8.349 37,655,948 -0.26(-2.99%)
Aug 31, 2012 8.602 8.675 8.549 8.607 43,972,196 +0.17(+2.06%)
Aug 30, 2012 8.376 8.449 8.318 8.433 34,096,452 -0.03(-0.37%)
Aug 29, 2012 8.628 8.649 8.307 8.465 59,330,096 -0.30(-3.48%)
Aug 27, 2012 8.796 8.907 8.749 8.770 27,783,318 -0.17(-1.94%)
Aug 24, 2012 8.912 8.991 8.749 8.943 44,156,524 -0.08(-0.93%)
Aug 23, 2012 9.301 9.306 9.001 9.028 42,261,212 -0.37(-3.92%)
Aug 22, 2012 9.332 9.464 9.263 9.396 26,699,666 +0.01(+0.11%)
Aug 21, 2012 9.601 9.674 9.343 9.385 34,624,708 -0.07(-0.72%)
Aug 20, 2012 9.317 9.501 9.169 9.453 43,601,728 +0.09(+0.95%)
Aug 17, 2012 9.511 9.561 9.343 9.364 35,885,812 -0.19(-2.04%)
Aug 16, 2012 9.538 9.574 9.417 9.559 27,924,892 +0.08(+0.89%)
Aug 15, 2012 9.611 9.622 9.422 9.474 37,521,484 -0.15(-1.58%)
Aug 14, 2012 9.958 10.00 9.580 9.627 43,303,396 -0.40(-4.04%)
Aug 13, 2012 10.02 10.12 9.958 10.03 22,715,102 -0.07(-0.68%)
Aug 10, 2012 9.885 10.11 9.821 10.10 35,189,404 +0.14(+1.43%)
Aug 09, 2012 9.900 10.04 9.885 9.958 39,792,260 +0.13(+1.34%)
Aug 08, 2012 9.748 9.900 9.685 9.827 25,089,654 +0.11(+1.08%)
Aug 07, 2012 9.806 9.874 9.695 9.722 19,859,314 +0.00(+0.00%)
Aug 06, 2012 9.637 9.837 9.606 9.722 18,189,654 +0.11(+1.15%)
Aug 03, 2012 9.627 9.727 9.553 9.611 24,668,322 +0.24(+2.52%)
Aug 02, 2012 9.385 9.585 9.306 9.375 28,375,402 -0.18(-1.93%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.