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 )

12.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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, 2018 9.558 9.827 9.539 9.778 40,466,748 +0.33(+3.50%)
Oct 30, 2018 9.279 9.513 9.211 9.448 44,745,668 +0.21(+2.24%)
Oct 29, 2018 9.940 9.979 9.131 9.241 60,695,332 -0.52(-5.31%)
Oct 26, 2018 9.390 9.849 9.377 9.759 60,303,404 +0.23(+2.38%)
Oct 25, 2018 9.675 9.694 9.312 9.532 45,557,736 +0.14(+1.52%)
Oct 24, 2018 10.07 10.08 9.351 9.390 45,657,612 -0.47(-4.79%)
Oct 23, 2018 9.946 9.972 9.700 9.862 45,692,628 -0.35(-3.42%)
Oct 22, 2018 10.10 10.22 10.00 10.21 35,399,416 +0.33(+3.34%)
Oct 19, 2018 9.927 10.07 9.798 9.882 28,917,756 +0.07(+0.73%)
Oct 18, 2018 10.26 10.26 9.765 9.810 43,793,128 -0.51(-4.90%)
Oct 17, 2018 10.21 10.37 10.04 10.32 42,524,716 +0.29(+2.91%)
Oct 16, 2018 10.28 10.29 9.934 10.02 34,295,420 +0.01(+0.13%)
Oct 15, 2018 9.972 10.16 9.817 10.01 31,459,754 +0.13(+1.31%)
Oct 12, 2018 9.908 10.03 9.746 9.882 27,200,226 +0.20(+2.07%)
Oct 11, 2018 9.713 9.901 9.610 9.681 31,599,608 +0.06(+0.67%)
Oct 10, 2018 10.02 10.06 9.616 9.616 36,037,524 -0.45(-4.44%)
Oct 09, 2018 9.934 10.13 9.804 10.06 32,750,476 +0.21(+2.17%)
Oct 08, 2018 9.739 9.946 9.655 9.849 44,740,692 +0.13(+1.33%)
Oct 05, 2018 9.629 9.765 9.590 9.720 35,838,844 -0.06(-0.60%)
Oct 04, 2018 10.04 10.05 9.700 9.778 33,174,196 -0.23(-2.27%)
Oct 03, 2018 10.22 10.45 9.901 10.00 62,566,804 -0.11(-1.09%)
Oct 02, 2018 9.940 10.23 9.901 10.11 53,037,060 +0.38(+3.93%)
Oct 01, 2018 9.590 9.794 9.519 9.733 20,529,346 +0.12(+1.28%)
Sep 28, 2018 9.564 9.798 9.558 9.610 27,044,718 +0.00(+0.00%)
Sep 27, 2018 9.713 9.726 9.519 9.610 26,149,596 -0.10(-1.00%)
Sep 26, 2018 9.882 9.901 9.597 9.707 46,955,512 -0.17(-1.70%)
Sep 25, 2018 9.506 9.882 9.506 9.875 35,786,996 +0.30(+3.11%)
Sep 24, 2018 9.694 9.836 9.551 9.577 26,366,062 -0.17(-1.79%)
Sep 21, 2018 9.487 9.778 9.474 9.752 42,815,836 +0.35(+3.72%)
Sep 20, 2018 9.383 9.425 9.254 9.403 29,034,726 +0.19(+2.11%)
Sep 19, 2018 9.111 9.325 9.098 9.208 33,650,232 +0.27(+2.97%)
Sep 18, 2018 8.781 9.040 8.774 8.943 30,635,362 +0.29(+3.37%)
Sep 17, 2018 8.587 8.703 8.580 8.651 19,855,268 +0.07(+0.83%)
Sep 14, 2018 8.515 8.613 8.470 8.580 25,354,056 +0.27(+3.19%)
Sep 13, 2018 8.451 8.483 8.282 8.315 22,257,890 -0.05(-0.62%)
Sep 12, 2018 8.315 8.444 8.185 8.366 28,182,742 +0.15(+1.81%)
Sep 11, 2018 8.211 8.263 8.114 8.217 20,654,326 -0.18(-2.16%)
Sep 10, 2018 8.515 8.541 8.366 8.399 13,954,109 -0.03(-0.31%)
Sep 07, 2018 8.405 8.515 8.308 8.425 23,580,004 +0.01(+0.15%)
Sep 06, 2018 8.269 8.447 8.250 8.412 32,145,056 +0.24(+2.93%)
Sep 05, 2018 8.127 8.256 8.052 8.172 30,285,566 +0.05(+0.56%)
Sep 04, 2018 8.302 8.302 8.107 8.127 21,568,672 -0.42(-4.92%)
Aug 31, 2018 8.548 8.548 8.548 0 +0.02(+0.23%)
Aug 30, 2018 8.651 8.684 8.444 8.528 44,454,380 -0.17(-2.01%)
Aug 29, 2018 8.742 8.800 8.677 8.703 20,622,432 +0.00(+0.00%)
Aug 28, 2018 8.852 8.894 8.635 8.703 28,540,734 -0.10(-1.10%)
Aug 27, 2018 8.632 8.839 8.625 8.800 21,439,568 +0.24(+2.80%)
Aug 24, 2018 8.606 8.613 8.489 8.561 18,459,220 +0.19(+2.24%)
Aug 23, 2018 8.451 8.470 8.321 8.373 19,770,882 -0.12(-1.45%)
Aug 22, 2018 8.315 8.515 8.308 8.496 19,085,526 +0.18(+2.18%)
Aug 21, 2018 8.341 8.464 8.282 8.315 26,836,872 -0.12(-1.46%)
Aug 20, 2018 8.457 8.502 8.389 8.438 24,886,572 +0.02(+0.23%)
Aug 17, 2018 8.140 8.457 8.140 8.418 32,403,782 +0.16(+1.96%)
Aug 16, 2018 8.502 8.522 8.237 8.256 43,811,172 -0.12(-1.47%)
Aug 15, 2018 8.587 8.606 8.353 8.379 42,916,860 -0.45(-5.13%)
Aug 14, 2018 8.710 8.852 8.625 8.833 36,200,512 +0.17(+2.02%)
Aug 13, 2018 8.638 8.771 8.538 8.658 27,082,064 -0.01(-0.15%)
Aug 10, 2018 8.613 8.726 8.515 8.671 45,576,980 -0.16(-1.76%)
Aug 09, 2018 9.040 9.053 8.800 8.826 22,892,886 -0.21(-2.29%)
Aug 08, 2018 9.156 9.202 8.982 9.033 24,327,802 -0.03(-0.29%)
Aug 07, 2018 9.299 9.351 9.053 9.059 35,492,940 -0.05(-0.57%)
Aug 06, 2018 9.124 9.205 9.092 9.111 20,994,460 -0.08(-0.85%)
Aug 03, 2018 8.884 9.237 8.884 9.189 27,837,080 +0.33(+3.71%)
Aug 02, 2018 8.645 8.885 8.570 8.860 35,131,708 -0.01(-0.14%)
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.