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 )

12.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2019 8.580 8.619 8.321 8.412 42,397,156 -0.11(-1.29%)
Jul 30, 2019 8.600 8.606 8.509 8.522 31,981,206 -0.05(-0.60%)
Jul 29, 2019 8.541 8.580 8.470 8.574 27,528,150 -0.02(-0.23%)
Jul 26, 2019 8.723 8.723 8.577 8.593 18,616,892 +0.01(+0.08%)
Jul 25, 2019 8.625 8.674 8.520 8.587 22,814,002 -0.10(-1.19%)
Jul 24, 2019 8.742 8.755 8.658 8.690 28,222,090 -0.07(-0.81%)
Jul 23, 2019 8.988 8.995 8.846 8.761 23,149,622 -0.25(-2.80%)
Jul 22, 2019 9.072 9.098 8.936 9.014 19,529,490 -0.08(-0.85%)
Jul 19, 2019 9.163 9.189 9.050 9.092 18,301,242 +0.02(+0.21%)
Jul 18, 2019 9.033 9.118 8.988 9.072 24,571,548 +0.04(+0.43%)
Jul 17, 2019 9.085 9.086 8.995 9.033 20,094,114 -0.05(-0.57%)
Jul 16, 2019 9.092 9.182 9.072 9.085 22,448,616 +0.02(+0.21%)
Jul 15, 2019 9.059 9.124 9.014 9.066 24,551,506 +0.13(+1.45%)
Jul 12, 2019 9.059 9.063 8.923 8.936 24,067,528 -0.03(-0.29%)
Jul 11, 2019 8.969 9.046 8.878 8.962 30,506,578 +0.02(+0.22%)
Jul 10, 2019 8.833 9.020 8.813 8.943 47,700,452 +0.29(+3.37%)
Jul 09, 2019 8.438 8.723 8.438 8.651 22,203,790 +0.04(+0.45%)
Jul 08, 2019 8.593 8.755 8.551 8.613 29,332,720 +0.12(+1.37%)
Jul 05, 2019 8.477 8.502 8.363 8.496 43,869,488 -0.16(-1.87%)
Jul 03, 2019 8.613 8.729 8.565 8.658 24,738,666 +0.05(+0.60%)
Jul 02, 2019 8.943 8.988 8.431 8.606 60,001,088 -0.41(-4.59%)
Jul 01, 2019 9.040 9.079 8.982 9.020 38,977,600 +0.32(+3.65%)
Jun 28, 2019 8.787 8.794 8.681 8.703 21,392,552 +0.01(+0.07%)
Jun 27, 2019 8.697 8.755 8.600 8.697 18,981,314 -0.01(-0.07%)
Jun 26, 2019 8.710 8.748 8.613 8.703 18,518,874 +0.07(+0.83%)
Jun 25, 2019 8.794 8.839 8.596 8.632 24,701,844 -0.20(-2.27%)
Jun 24, 2019 8.800 8.865 8.768 8.833 16,428,804 +0.07(+0.81%)
Jun 21, 2019 8.820 8.907 8.761 8.761 30,145,912 -0.12(-1.31%)
Jun 20, 2019 8.949 9.066 8.839 8.878 22,537,942 +0.11(+1.26%)
Jun 19, 2019 8.768 8.807 8.629 8.768 41,793,232 +0.05(+0.59%)
Jun 18, 2019 8.574 8.768 8.528 8.716 32,621,820 +0.38(+4.58%)
Jun 17, 2019 8.496 8.509 8.308 8.334 21,191,810 -0.16(-1.91%)
Jun 14, 2019 8.619 8.632 8.451 8.496 27,738,248 -0.21(-2.45%)
Jun 13, 2019 8.736 8.787 8.638 8.710 29,574,614 +0.14(+1.66%)
Jun 12, 2019 8.651 8.703 8.515 8.567 34,159,888 -0.02(-0.23%)
Jun 11, 2019 8.360 8.619 8.334 8.587 69,408,536 +0.54(+6.76%)
Jun 10, 2019 8.146 8.179 8.026 8.043 33,932,436 -0.07(-0.88%)
Jun 07, 2019 8.082 8.198 8.056 8.114 24,764,302 +0.00(+0.00%)
Jun 06, 2019 8.101 8.150 8.030 8.114 21,375,822 +0.08(+0.97%)
Jun 05, 2019 8.179 8.198 7.952 8.036 21,905,680 -0.15(-1.82%)
Jun 04, 2019 8.172 8.198 8.056 8.185 32,749,166 +0.10(+1.28%)
Jun 03, 2019 8.127 8.162 8.010 8.082 29,498,184 +0.01(+0.08%)
May 31, 2019 8.010 8.392 7.991 8.075 43,742,860 -0.04(-0.48%)
May 30, 2019 8.069 8.159 8.043 8.114 22,027,302 +0.05(+0.56%)
May 29, 2019 7.978 8.082 7.933 8.069 32,236,346 +0.04(+0.48%)
May 28, 2019 8.049 8.175 8.004 8.030 43,900,424 +0.25(+3.16%)
May 24, 2019 7.848 7.900 7.784 7.784 39,563,460 +0.15(+1.95%)
May 23, 2019 7.505 7.680 7.402 7.635 18,570,168 +0.03(+0.34%)
May 22, 2019 7.835 7.855 7.589 7.609 27,937,312 +0.03(+0.34%)
May 21, 2019 7.311 7.667 7.271 7.583 40,548,636 +0.19(+2.63%)
May 20, 2019 7.473 7.492 7.372 7.389 32,075,094 -0.12(-1.55%)
May 17, 2019 7.369 7.538 7.356 7.505 49,860,928 +0.05(+0.70%)
May 16, 2019 7.848 7.887 7.369 7.453 78,459,184 -0.32(-4.08%)
May 15, 2019 7.628 7.847 7.609 7.771 20,774,634 -0.03(-0.33%)
May 14, 2019 7.816 7.822 7.709 7.797 31,432,302 +0.04(+0.50%)
May 13, 2019 7.868 7.907 7.719 7.758 39,002,128 -0.32(-3.93%)
May 10, 2019 7.978 8.159 7.835 8.075 37,336,628 +0.14(+1.80%)
May 09, 2019 7.920 7.978 7.790 7.933 34,816,184 -0.12(-1.45%)
May 08, 2019 8.211 8.230 8.023 8.049 30,403,514 -0.04(-0.48%)
May 07, 2019 7.965 8.094 7.881 8.088 29,014,978 -0.02(-0.24%)
May 06, 2019 7.997 8.133 7.997 8.107 25,930,012 -0.17(-2.11%)
May 03, 2019 8.146 8.318 8.133 8.282 26,741,270 +0.28(+3.48%)
May 02, 2019 8.017 8.030 7.939 8.004 23,661,676 -0.01(-0.16%)
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.