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 )

12.66 +0.05 (+0.44%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 6, 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 (%)
Aug 31, 2017 6.840 6.871 6.717 6.834 69,699,088 +0.16(+2.41%)
Aug 30, 2017 6.674 6.735 6.630 6.674 31,552,856 -0.02(-0.37%)
Aug 29, 2017 6.587 6.723 6.556 6.698 37,105,868 +0.02(+0.28%)
Aug 28, 2017 6.587 6.729 6.556 6.680 39,166,348 +0.09(+1.31%)
Aug 25, 2017 6.643 6.664 6.519 6.593 52,259,244 -0.02(-0.37%)
Aug 24, 2017 6.420 6.667 6.383 6.618 57,719,996 +0.24(+3.78%)
Aug 23, 2017 6.167 6.377 6.158 6.377 45,294,980 +0.20(+3.30%)
Aug 22, 2017 6.260 6.309 6.155 6.173 35,705,876 +0.01(+0.10%)
Aug 21, 2017 6.272 6.315 6.149 6.167 54,800,368 -0.02(-0.40%)
Aug 18, 2017 6.167 6.248 6.075 6.192 49,551,364 +0.19(+3.19%)
Aug 17, 2017 6.204 6.235 5.988 6.001 50,821,264 -0.23(-3.76%)
Aug 16, 2017 6.124 6.260 6.081 6.235 73,371,000 +0.20(+3.27%)
Aug 15, 2017 5.988 6.050 5.902 6.038 34,726,960 +0.03(+0.51%)
Aug 14, 2017 5.951 6.093 5.951 6.007 54,672,452 +0.02(+0.41%)
Aug 11, 2017 5.994 6.069 5.902 5.982 40,746,364 -0.10(-1.62%)
Aug 10, 2017 6.241 6.260 6.075 6.081 48,310,316 -0.12(-1.89%)
Aug 09, 2017 6.229 6.303 6.180 6.198 46,099,064 -0.10(-1.57%)
Aug 08, 2017 6.266 6.417 6.186 6.297 71,939,056 -0.09(-1.45%)
Aug 07, 2017 6.235 6.396 6.229 6.390 39,819,212 +0.23(+3.81%)
Aug 04, 2017 6.106 6.211 6.038 6.155 34,891,208 +0.09(+1.53%)
Aug 03, 2017 6.118 6.118 6.038 6.062 21,157,780 -0.05(-0.81%)
Aug 02, 2017 6.007 6.161 5.970 6.112 39,050,248 +0.01(+0.10%)
Aug 01, 2017 6.112 6.149 6.058 6.106 34,230,364 -0.09(-1.40%)
Jul 31, 2017 6.130 6.223 6.099 6.192 60,964,064 +0.22(+3.72%)
Jul 28, 2017 5.803 5.982 5.781 5.970 41,809,188 +0.16(+2.76%)
Jul 27, 2017 5.785 5.886 5.704 5.809 40,213,632 +0.01(+0.21%)
Jul 26, 2017 5.914 5.945 5.781 5.797 66,697,316 -0.11(-1.88%)
Jul 25, 2017 5.809 5.964 5.803 5.908 89,490,072 +0.23(+4.13%)
Jul 24, 2017 5.599 5.692 5.581 5.673 33,920,884 +0.10(+1.88%)
Jul 21, 2017 5.695 5.704 5.538 5.568 46,542,512 -0.07(-1.20%)
Jul 20, 2017 5.741 5.772 5.599 5.636 46,258,328 -0.18(-3.08%)
Jul 19, 2017 5.865 5.888 5.791 5.815 27,089,742 +0.00(+0.00%)
Jul 18, 2017 5.778 5.834 5.723 5.815 34,383,724 +0.07(+1.29%)
Jul 17, 2017 5.785 5.859 5.723 5.741 52,601,592 +0.03(+0.54%)
Jul 14, 2017 5.667 5.741 5.646 5.710 38,868,316 +0.11(+1.98%)
Jul 13, 2017 5.741 5.748 5.550 5.599 82,138,928 -0.15(-2.58%)
Jul 12, 2017 5.741 5.766 5.599 5.748 39,918,236 +0.06(+1.09%)
Jul 11, 2017 5.630 5.704 5.618 5.686 32,716,666 +0.07(+1.32%)
Jul 10, 2017 5.439 5.624 5.408 5.612 40,698,284 +0.20(+3.65%)
Jul 07, 2017 5.488 5.501 5.311 5.414 37,758,772 +0.01(+0.11%)
Jul 06, 2017 5.377 5.408 5.285 5.408 36,526,080 +0.01(+0.23%)
Jul 05, 2017 5.525 5.544 5.322 5.396 50,303,476 -0.11(-2.02%)
Jul 03, 2017 5.476 5.562 5.470 5.507 20,389,360 +0.10(+1.94%)
Jun 30, 2017 5.408 5.457 5.346 5.402 28,640,524 +0.01(+0.11%)
Jun 29, 2017 5.470 5.513 5.328 5.396 35,962,692 +0.01(+0.23%)
Jun 28, 2017 5.334 5.426 5.288 5.383 44,649,508 +0.19(+3.56%)
Jun 27, 2017 5.260 5.402 5.192 5.198 61,512,416 +0.05(+0.96%)
Jun 26, 2017 5.136 5.167 5.087 5.149 33,141,354 +0.10(+2.08%)
Jun 23, 2017 5.050 5.112 4.957 5.044 45,965,188 +0.04(+0.86%)
Jun 22, 2017 4.920 5.093 4.920 5.001 63,479,924 +0.09(+1.89%)
Jun 21, 2017 4.877 4.976 4.852 4.908 40,613,936 +0.11(+2.32%)
Jun 20, 2017 4.877 4.889 4.741 4.797 42,297,136 -0.16(-3.24%)
Jun 19, 2017 4.883 5.062 4.883 4.957 41,752,456 +0.09(+1.90%)
Jun 16, 2017 4.846 4.886 4.772 4.865 40,214,124 +0.02(+0.51%)
Jun 15, 2017 4.809 4.886 4.723 4.840 47,159,244 -0.07(-1.38%)
Jun 14, 2017 5.025 5.031 4.865 4.908 41,741,288 -0.03(-0.63%)
Jun 13, 2017 4.951 5.007 4.883 4.939 45,311,628 -0.08(-1.60%)
Jun 12, 2017 5.130 5.155 4.939 5.019 45,583,928 -0.11(-2.17%)
Jun 09, 2017 5.099 5.204 5.093 5.130 43,709,892 +0.02(+0.48%)
Jun 08, 2017 4.982 5.161 4.960 5.105 47,284,844 +0.10(+2.10%)
Jun 07, 2017 5.056 5.068 4.951 5.001 26,817,782 -0.02(-0.49%)
Jun 06, 2017 5.019 5.118 5.007 5.025 30,472,052 +0.03(+0.62%)
Jun 05, 2017 4.982 5.031 4.926 4.994 34,822,120 -0.07(-1.46%)
Jun 02, 2017 5.136 5.136 5.025 5.068 36,820,080 +0.01(+0.24%)
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.