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 )

12.44 -0.14 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2015 2.459 2.465 2.377 2.447 47,162,340 +0.10(+4.22%)
Sep 29, 2015 2.412 2.418 2.348 2.348 35,132,296 -0.02(-0.98%)
Sep 28, 2015 2.511 2.523 2.366 2.371 36,964,348 -0.26(-9.96%)
Sep 25, 2015 2.733 2.773 2.622 2.634 25,940,172 -0.09(-3.42%)
Sep 24, 2015 2.587 2.733 2.552 2.727 37,294,744 +0.05(+1.96%)
Sep 23, 2015 2.791 2.797 2.663 2.674 35,898,616 -0.10(-3.77%)
Sep 22, 2015 2.779 2.849 2.709 2.779 38,190,652 -0.17(-5.73%)
Sep 21, 2015 2.942 2.977 2.878 2.948 28,823,266 +0.05(+1.61%)
Sep 18, 2015 2.942 3.053 2.896 2.902 48,883,176 -0.10(-3.30%)
Sep 17, 2015 2.872 3.088 2.864 3.001 40,854,936 +0.07(+2.39%)
Sep 16, 2015 2.849 2.931 2.826 2.931 43,750,956 +0.11(+3.93%)
Sep 15, 2015 2.832 2.878 2.785 2.820 40,707,584 -0.11(-3.78%)
Sep 14, 2015 2.902 2.951 2.808 2.931 39,940,928 +0.03(+1.00%)
Sep 11, 2015 3.076 3.082 2.867 2.902 39,677,820 -0.12(-4.05%)
Sep 10, 2015 2.878 3.036 2.878 3.024 47,166,116 +0.12(+4.01%)
Sep 09, 2015 3.024 3.076 2.902 2.907 28,827,994 +0.00(+0.00%)
Sep 08, 2015 2.902 2.925 2.843 2.907 32,022,678 +0.15(+5.50%)
Sep 04, 2015 2.832 2.756 2.756 2.756 24,626,284 -0.15(-5.02%)
Sep 03, 2015 2.832 2.972 2.832 2.902 35,390,220 +0.09(+3.11%)
Sep 02, 2015 2.814 2.855 2.677 2.814 41,799,992 +0.07(+2.55%)
Sep 01, 2015 2.721 2.855 2.715 2.744 40,475,068 -0.14(-4.85%)
Aug 31, 2015 2.721 2.913 2.704 2.884 28,520,238 +0.07(+2.48%)
Aug 28, 2015 2.867 3.018 2.797 2.814 50,155,096 -0.10(-3.40%)
Aug 27, 2015 2.657 2.913 2.657 2.913 70,946,648 +0.33(+12.61%)
Aug 26, 2015 2.505 2.587 2.447 2.587 36,459,320 +0.09(+3.50%)
Aug 25, 2015 2.686 2.704 2.494 2.500 46,708,448 -0.02(-0.92%)
Aug 24, 2015 2.500 2.704 2.406 2.523 55,513,828 -0.24(-8.84%)
Aug 21, 2015 2.832 2.872 2.768 2.768 41,435,316 -0.14(-4.81%)
Aug 20, 2015 2.861 2.931 2.808 2.907 47,567,544 +0.08(+2.89%)
Aug 19, 2015 2.896 2.931 2.779 2.826 51,050,672 -0.13(-4.53%)
Aug 18, 2015 2.983 2.989 2.925 2.960 33,432,796 -0.06(-2.12%)
Aug 17, 2015 3.018 3.076 3.001 3.024 32,353,760 -0.02(-0.76%)
Aug 14, 2015 3.059 3.135 3.041 3.047 27,609,508 -0.02(-0.76%)
Aug 13, 2015 3.187 3.205 3.053 3.071 34,302,928 -0.11(-3.48%)
Aug 12, 2015 3.047 3.199 3.041 3.181 67,730,896 +0.08(+2.63%)
Aug 11, 2015 3.158 3.184 3.012 3.100 66,169,020 -0.19(-5.67%)
Aug 10, 2015 3.071 3.315 3.047 3.286 57,887,492 +0.21(+6.82%)
Aug 07, 2015 3.187 3.216 3.071 3.076 41,049,428 -0.17(-5.38%)
Aug 06, 2015 3.123 3.269 3.100 3.251 52,166,476 +0.09(+2.76%)
Aug 05, 2015 3.164 3.228 3.111 3.164 51,839,636 +0.12(+3.82%)
Aug 04, 2015 3.024 3.079 3.001 3.047 26,918,992 +0.08(+2.55%)
Aug 03, 2015 3.006 3.036 2.934 2.972 37,357,808 -0.09(-3.04%)
Jul 31, 2015 3.059 3.100 2.937 3.065 49,588,624 +0.04(+1.35%)
Jul 30, 2015 3.362 3.449 2.995 3.024 73,665,920 -0.21(-6.49%)
Jul 29, 2015 3.234 3.269 3.170 3.234 48,337,884 +0.09(+2.78%)
Jul 28, 2015 2.977 3.158 2.951 3.146 70,276,304 +0.24(+8.22%)
Jul 27, 2015 2.907 3.053 2.861 2.907 50,145,408 -0.03(-1.19%)
Jul 24, 2015 3.047 3.053 2.890 2.942 62,631,048 -0.13(-4.36%)
Jul 23, 2015 3.106 3.181 3.062 3.076 46,277,644 -0.06(-2.04%)
Jul 22, 2015 3.111 3.175 3.071 3.140 63,385,516 -0.09(-2.88%)
Jul 21, 2015 3.152 3.304 3.146 3.234 40,568,464 +0.08(+2.59%)
Jul 20, 2015 3.193 3.257 3.152 3.152 39,972,540 -0.03(-0.92%)
Jul 17, 2015 3.240 3.240 3.146 3.181 32,465,112 -0.07(-2.15%)
Jul 16, 2015 3.245 3.266 3.193 3.251 39,744,424 +0.06(+1.82%)
Jul 15, 2015 3.321 3.327 3.175 3.193 51,618,948 -0.13(-3.86%)
Jul 14, 2015 3.368 3.379 3.289 3.321 44,118,768 -0.12(-3.39%)
Jul 13, 2015 3.193 3.455 3.111 3.438 114,186,200 +0.27(+8.66%)
Jul 10, 2015 3.280 3.304 3.152 3.164 33,081,778 +0.01(+0.18%)
Jul 09, 2015 3.245 3.379 3.106 3.158 56,793,068 +0.06(+1.88%)
Jul 08, 2015 3.152 3.210 3.082 3.100 81,845,104 -0.17(-5.34%)
Jul 07, 2015 3.193 3.309 3.030 3.275 87,722,640 +0.01(+0.18%)
Jul 06, 2015 3.245 3.275 3.193 3.269 49,663,496 -0.14(-4.10%)
Jul 02, 2015 3.344 3.409 3.409 3.409 43,722,528 +0.05(+1.56%)
Jul 01, 2015 3.443 3.471 3.333 3.356 34,532,008 -0.08(-2.21%)
Jun 30, 2015 3.525 3.554 3.397 3.432 63,393,384 -0.13(-3.76%)
Jun 29, 2015 3.531 3.612 3.525 3.566 29,262,436 -0.06(-1.77%)
Jun 26, 2015 3.560 3.647 3.531 3.630 25,311,086 +0.04(+1.14%)
Jun 25, 2015 3.688 3.694 3.560 3.589 52,672,752 -0.14(-3.75%)
Jun 24, 2015 3.770 3.799 3.694 3.729 39,260,572 -0.02(-0.62%)
Jun 23, 2015 3.723 3.779 3.712 3.752 34,853,852 +0.03(+0.78%)
Jun 22, 2015 3.840 3.851 3.723 3.723 25,717,522 -0.07(-1.84%)
Jun 19, 2015 3.816 3.816 3.741 3.793 40,694,824 -0.10(-2.54%)
Jun 18, 2015 3.776 3.892 3.700 3.892 50,215,260 +0.17(+4.70%)
Jun 17, 2015 3.697 3.735 3.624 3.717 50,726,876 +0.01(+0.16%)
Jun 16, 2015 3.741 3.758 3.677 3.712 50,982,096 -0.06(-1.55%)
Jun 15, 2015 3.869 3.898 3.764 3.770 47,215,276 -0.20(-4.99%)
Jun 12, 2015 3.968 3.985 3.904 3.968 26,090,218 -0.03(-0.73%)
Jun 11, 2015 3.950 4.026 3.904 3.997 56,185,284 +0.05(+1.33%)
Jun 10, 2015 3.915 4.032 3.898 3.945 56,884,800 +0.20(+5.29%)
Jun 09, 2015 3.776 3.886 3.735 3.746 41,628,584 -0.02(-0.62%)
Jun 08, 2015 3.822 3.834 3.758 3.770 49,974,184 -0.02(-0.61%)
Jun 05, 2015 3.752 3.857 3.717 3.793 52,834,720 +0.02(+0.46%)
Jun 04, 2015 3.898 3.910 3.717 3.776 42,195,356 -0.10(-2.70%)
Jun 03, 2015 3.980 4.038 3.851 3.880 45,039,068 -0.09(-2.20%)
Jun 02, 2015 3.761 3.985 3.752 3.968 79,978,024 +0.30(+8.27%)
Jun 01, 2015 3.688 3.741 3.624 3.665 54,367,124 -0.01(-0.16%)
May 29, 2015 3.764 3.799 3.671 3.671 37,073,484 -0.12(-3.08%)
May 28, 2015 3.805 3.811 3.717 3.787 42,336,172 -0.08(-2.11%)
May 27, 2015 3.758 3.898 3.723 3.869 44,459,940 +0.06(+1.53%)
May 26, 2015 3.875 3.950 3.787 3.811 75,489,864 -0.02(-0.46%)
May 22, 2015 3.904 3.828 3.828 3.828 34,485,824 -0.05(-1.20%)
May 21, 2015 3.869 3.939 3.805 3.875 55,964,064 +0.02(+0.61%)
May 20, 2015 3.898 3.945 3.805 3.851 62,085,408 +0.00(+0.00%)
May 19, 2015 3.851 3.892 3.793 3.851 65,134,476 -0.04(-1.05%)
May 18, 2015 4.149 4.154 3.880 3.892 83,389,288 -0.26(-6.18%)
May 15, 2015 4.160 4.195 4.108 4.149 45,662,628 -0.01(-0.14%)
May 14, 2015 4.131 4.271 4.084 4.154 59,558,976 +0.01(+0.14%)
May 13, 2015 4.283 4.345 4.114 4.149 67,137,632 -0.15(-3.39%)
May 12, 2015 4.434 4.510 4.283 4.294 59,314,988 -0.17(-3.79%)
May 11, 2015 4.545 4.632 4.411 4.463 58,209,660 +0.02(+0.39%)
May 08, 2015 4.720 4.772 4.428 4.446 78,300,128 -0.12(-2.68%)
May 07, 2015 4.714 4.720 4.542 4.568 87,641,216 -0.20(-4.27%)
May 06, 2015 5.215 5.320 4.760 4.772 119,034,968 -0.36(-6.93%)
May 05, 2015 4.760 5.145 4.737 5.127 100,801,232 +0.45(+9.59%)
May 04, 2015 4.638 4.720 4.585 4.679 44,768,880 -0.02(-0.50%)
May 01, 2015 4.603 4.731 4.516 4.702 60,716,460 +0.23(+5.08%)
Apr 30, 2015 4.114 4.498 4.009 4.475 137,833,024 +0.24(+5.79%)
Apr 29, 2015 4.306 4.312 4.183 4.230 73,014,208 -0.25(-5.59%)
Apr 28, 2015 4.743 4.754 4.434 4.481 73,480,472 -0.24(-5.06%)
Apr 27, 2015 4.813 4.923 4.685 4.720 126,083,856 +0.10(+2.27%)
Apr 24, 2015 4.341 4.620 4.329 4.615 131,821,120 +0.47(+11.24%)
Apr 23, 2015 3.811 4.166 3.811 4.149 109,540,824 +0.36(+9.54%)
Apr 22, 2015 3.525 3.799 3.513 3.787 99,474,784 +0.36(+10.36%)
Apr 21, 2015 3.397 3.473 3.379 3.432 28,080,430 +0.01(+0.34%)
Apr 20, 2015 3.443 3.473 3.414 3.420 20,344,134 +0.00(+0.00%)
Apr 17, 2015 3.467 3.473 3.397 3.420 37,991,196 -0.09(-2.49%)
Apr 16, 2015 3.607 3.630 3.496 3.508 39,877,476 -0.10(-2.75%)
Apr 15, 2015 3.519 3.627 3.464 3.607 45,764,204 +0.08(+2.26%)
Apr 14, 2015 3.475 3.625 3.458 3.527 64,740,696 +0.15(+4.43%)
Apr 13, 2015 3.435 3.527 3.326 3.377 40,461,348 -0.10(-2.81%)
Apr 10, 2015 3.516 3.550 3.452 3.475 28,775,188 -0.07(-2.11%)
Apr 09, 2015 3.493 3.590 3.435 3.550 29,196,754 +0.04(+1.15%)
Apr 08, 2015 3.608 3.631 3.510 3.510 29,071,822 +0.02(+0.49%)
Apr 07, 2015 3.400 3.533 3.360 3.493 38,631,644 +0.14(+4.30%)
Apr 06, 2015 3.389 3.435 3.326 3.349 23,510,338 +0.03(+1.04%)
Apr 02, 2015 3.165 3.314 3.314 3.314 42,842,468 +0.10(+3.23%)
Apr 01, 2015 3.216 3.245 3.173 3.211 55,842,464 -0.04(-1.24%)
Mar 31, 2015 3.262 3.274 3.199 3.251 41,070,372 -0.08(-2.42%)
Mar 30, 2015 3.274 3.354 3.216 3.331 35,014,472 +0.07(+2.12%)
Mar 27, 2015 3.354 3.354 3.234 3.262 53,508,576 -0.16(-4.55%)
Mar 26, 2015 3.556 3.587 3.395 3.418 56,576,812 -0.16(-4.50%)
Mar 25, 2015 3.648 3.665 3.516 3.579 34,597,492 -0.04(-1.11%)
Mar 24, 2015 3.734 3.751 3.573 3.619 32,764,020 -0.14(-3.68%)
Mar 23, 2015 3.642 3.769 3.608 3.757 52,537,356 +0.16(+4.31%)
Mar 20, 2015 3.412 3.608 3.400 3.602 60,420,328 +0.24(+7.01%)
Mar 19, 2015 3.435 3.464 3.354 3.366 31,066,810 -0.16(-4.41%)
Mar 18, 2015 3.446 3.533 3.360 3.521 52,628,996 +0.01(+0.16%)
Mar 17, 2015 3.354 3.541 3.349 3.516 45,894,460 +0.14(+4.09%)
Mar 16, 2015 3.418 3.446 3.320 3.377 31,868,764 +0.03(+0.86%)
Mar 13, 2015 3.395 3.395 3.239 3.349 66,741,820 -0.11(-3.16%)
Mar 12, 2015 3.510 3.625 3.452 3.458 67,054,192 -0.03(-0.83%)
Mar 11, 2015 3.516 3.527 3.458 3.487 50,320,652 -0.05(-1.30%)
Mar 10, 2015 3.579 3.622 3.527 3.533 56,960,496 -0.05(-1.44%)
Mar 09, 2015 3.654 3.694 3.556 3.585 67,014,144 -0.11(-2.96%)
Mar 06, 2015 3.642 3.740 3.585 3.694 76,506,696 -0.06(-1.68%)
Mar 05, 2015 3.913 3.913 3.711 3.757 83,056,088 -0.20(-5.09%)
Mar 04, 2015 3.999 4.102 3.872 3.959 61,140,208 -0.14(-3.51%)
Mar 03, 2015 4.102 4.189 4.091 4.102 38,993,900 -0.05(-1.11%)
Mar 02, 2015 4.246 4.252 4.062 4.148 51,118,880 -0.12(-2.83%)
Feb 27, 2015 4.246 4.338 4.238 4.269 42,579,296 +0.05(+1.09%)
Feb 26, 2015 4.292 4.315 4.171 4.223 55,100,304 -0.21(-4.80%)
Feb 25, 2015 4.413 4.471 4.379 4.436 37,844,708 -0.04(-0.90%)
Feb 24, 2015 4.338 4.528 4.338 4.476 44,545,008 +0.16(+3.60%)
Feb 23, 2015 4.396 4.407 4.269 4.321 38,176,084 -0.18(-4.09%)
Feb 20, 2015 4.430 4.557 4.419 4.505 29,576,682 +0.08(+1.82%)
Feb 19, 2015 4.540 4.540 4.402 4.425 47,311,968 -0.17(-3.63%)
Feb 18, 2015 4.568 4.678 4.488 4.591 47,935,928 -0.01(-0.13%)
Feb 17, 2015 4.614 4.620 4.459 4.597 32,128,436 -0.03(-0.75%)
Feb 13, 2015 4.528 4.632 4.632 4.632 49,999,392 +0.18(+4.14%)
Feb 12, 2015 4.390 4.471 4.304 4.448 42,735,236 +0.18(+4.18%)
Feb 11, 2015 4.137 4.304 4.091 4.269 46,141,300 +0.07(+1.78%)
Feb 10, 2015 4.338 4.356 4.125 4.194 49,848,028 -0.28(-6.30%)
Feb 09, 2015 4.264 4.534 4.252 4.476 51,876,680 +0.25(+5.85%)
Feb 06, 2015 4.235 4.287 4.154 4.229 49,496,044 -0.12(-2.65%)
Feb 05, 2015 4.310 4.453 4.298 4.344 37,790,716 -0.02(-0.40%)
Feb 04, 2015 4.310 4.402 4.292 4.361 54,096,608 -0.17(-3.81%)
Feb 03, 2015 4.338 4.557 4.338 4.534 82,531,616 +0.24(+5.63%)
Feb 02, 2015 4.010 4.310 3.999 4.292 53,592,840 +0.25(+6.12%)
Jan 30, 2015 3.867 4.062 3.849 4.045 67,743,760 +0.07(+1.74%)
Jan 29, 2015 4.223 4.229 3.947 3.976 77,898,960 -0.17(-4.03%)
Jan 28, 2015 4.229 4.318 4.114 4.143 84,125,792 -0.13(-2.96%)
Jan 27, 2015 4.212 4.312 4.160 4.269 47,386,348 -0.03(-0.67%)
Jan 26, 2015 4.453 4.453 4.292 4.298 56,311,624 -0.22(-4.84%)
Jan 23, 2015 4.764 4.781 4.499 4.517 70,654,176 -0.48(-9.67%)
Jan 22, 2015 5.052 5.081 4.899 5.000 32,332,574 +0.05(+1.05%)
Jan 21, 2015 4.799 4.965 4.781 4.948 31,427,046 +0.13(+2.75%)
Jan 20, 2015 4.804 4.822 4.741 4.816 25,931,108 -0.02(-0.48%)
Jan 16, 2015 4.655 4.879 4.652 4.839 36,580,224 +0.24(+5.26%)
Jan 15, 2015 4.626 4.689 4.545 4.597 41,627,012 -0.02(-0.50%)
Jan 14, 2015 4.724 4.735 4.528 4.620 75,250,112 -0.27(-5.53%)
Jan 13, 2015 4.965 5.052 4.879 4.891 66,471,468 -0.03(-0.58%)
Jan 12, 2015 4.804 4.954 4.735 4.919 43,450,876 +0.00(+0.00%)
Jan 09, 2015 4.925 4.954 4.868 4.919 43,630,712 -0.01(-0.23%)
Jan 08, 2015 4.804 4.942 4.770 4.931 33,521,204 +0.13(+2.76%)
Jan 07, 2015 4.827 4.873 4.718 4.799 34,224,580 +0.12(+2.46%)
Jan 06, 2015 4.589 4.728 4.577 4.684 54,161,416 +0.24(+5.30%)
Jan 05, 2015 4.390 4.482 4.350 4.448 40,321,296 -0.12(-2.64%)
Jan 02, 2015 4.614 4.623 4.502 4.568 46,496,008 -0.14(-2.93%)
Dec 31, 2014 4.741 4.707 4.707 4.707 25,701,414 -0.06(-1.21%)
Dec 30, 2014 4.804 4.862 4.718 4.764 38,806,256 +0.05(+0.98%)
Dec 29, 2014 4.707 4.764 4.666 4.718 26,353,140 +0.02(+0.49%)
Dec 26, 2014 4.718 4.810 4.666 4.695 22,779,776 +0.04(+0.87%)
Dec 24, 2014 4.643 4.655 4.655 4.655 16,503,381 -0.03(-0.61%)
Dec 23, 2014 4.603 4.747 4.586 4.684 34,731,100 +0.03(+0.62%)
Dec 22, 2014 4.684 4.707 4.586 4.655 47,259,632 -0.03(-0.61%)
Dec 19, 2014 4.361 4.730 4.361 4.684 89,920,272 +0.30(+6.96%)
Dec 18, 2014 4.246 4.384 4.206 4.379 64,667,128 +0.21(+4.97%)
Dec 17, 2014 4.154 4.258 4.102 4.171 89,900,944 +0.12(+2.98%)
Dec 16, 2014 4.022 4.131 3.924 4.051 79,166,424 +0.10(+2.62%)
Dec 15, 2014 4.079 4.102 3.947 3.947 60,191,464 -0.19(-4.59%)
Dec 12, 2014 4.212 4.223 4.097 4.137 65,410,576 -0.04(-0.96%)
Dec 11, 2014 4.235 4.304 4.166 4.177 68,425,704 -0.16(-3.71%)
Dec 10, 2014 4.545 4.545 4.327 4.338 65,995,744 -0.23(-5.04%)
Dec 09, 2014 4.551 4.684 4.482 4.568 61,475,204 -0.05(-1.00%)
Dec 08, 2014 4.799 4.804 4.603 4.614 57,277,840 -0.21(-4.30%)
Dec 05, 2014 4.799 4.908 4.730 4.822 37,294,804 +0.02(+0.36%)
Dec 04, 2014 4.816 4.891 4.770 4.804 49,435,764 -0.10(-2.11%)
Dec 03, 2014 4.902 5.011 4.879 4.908 57,314,076 +0.12(+2.40%)
Dec 02, 2014 5.127 5.144 4.787 4.793 65,701,936 -0.23(-4.58%)
Dec 01, 2014 5.155 5.167 4.960 5.023 50,407,952 -0.16(-3.11%)
Nov 28, 2014 5.299 5.299 5.155 5.184 29,040,256 -0.15(-2.80%)
Nov 26, 2014 5.460 5.334 5.334 5.334 42,354,784 -0.07(-1.38%)
Nov 25, 2014 5.414 5.449 5.368 5.409 42,309,280 +0.02(+0.43%)
Nov 24, 2014 5.409 5.495 5.328 5.385 47,912,680 -0.03(-0.53%)
Nov 21, 2014 5.362 5.495 5.288 5.414 98,018,584 +0.41(+8.29%)
Nov 20, 2014 4.845 5.035 4.833 5.000 50,281,492 +0.07(+1.40%)
Nov 19, 2014 4.931 5.017 4.839 4.931 77,539,208 +0.02(+0.47%)
Nov 18, 2014 5.000 5.000 4.891 4.908 62,352,416 -0.18(-3.62%)
Nov 17, 2014 5.121 5.138 5.046 5.092 28,395,810 -0.01(-0.23%)
Nov 14, 2014 4.948 5.144 4.948 5.104 41,672,492 +0.09(+1.72%)
Nov 13, 2014 5.086 5.109 4.988 5.017 40,197,988 -0.06(-1.13%)
Nov 12, 2014 5.178 5.230 5.034 5.075 36,371,960 -0.06(-1.12%)
Nov 11, 2014 5.052 5.178 5.040 5.132 62,820,444 -0.07(-1.33%)
Nov 10, 2014 5.478 5.478 5.184 5.201 47,505,656 -0.22(-4.14%)
Nov 07, 2014 5.380 5.469 5.362 5.426 34,874,184 +0.17(+3.17%)
Nov 06, 2014 5.420 5.420 5.253 5.259 45,727,124 -0.24(-4.39%)
Nov 05, 2014 5.466 5.564 5.368 5.501 51,496,812 +0.01(+0.21%)
Nov 04, 2014 5.581 5.587 5.443 5.489 41,362,888 -0.16(-2.85%)
Nov 03, 2014 5.731 5.742 5.598 5.650 43,832,964 -0.16(-2.68%)
Oct 31, 2014 5.633 5.817 5.593 5.806 35,584,640 +0.10(+1.71%)
Oct 30, 2014 5.742 5.777 5.650 5.708 56,704,016 -0.16(-2.75%)
Oct 29, 2014 6.018 6.064 5.782 5.869 54,373,876 -0.25(-4.14%)
Oct 28, 2014 6.076 6.139 6.016 6.122 39,961,396 +0.03(+0.57%)
Oct 27, 2014 6.024 6.421 5.984 6.087 72,892,912 -0.33(-5.20%)
Oct 24, 2014 6.260 6.588 6.257 6.421 61,952,228 +0.19(+3.05%)
Oct 23, 2014 6.174 6.329 6.162 6.231 36,209,436 +0.01(+0.09%)
Oct 22, 2014 6.139 6.801 6.133 6.226 32,437,240 +0.04(+0.65%)
Oct 21, 2014 6.018 6.283 6.018 6.185 49,666,204 +0.01(+0.19%)
Oct 20, 2014 6.191 6.214 6.093 6.174 37,804,084 -0.12(-1.92%)
Oct 17, 2014 6.197 6.312 6.128 6.295 56,433,540 +0.12(+1.89%)
Oct 16, 2014 6.133 6.283 6.117 6.178 51,256,616 -0.23(-3.63%)
Oct 15, 2014 6.355 6.433 6.217 6.411 48,940,884 -0.13(-2.03%)
Oct 14, 2014 6.450 6.627 6.372 6.544 47,201,324 +0.18(+2.88%)
Oct 13, 2014 6.316 6.538 6.305 6.361 59,170,432 +0.32(+5.23%)
Oct 10, 2014 6.089 6.200 6.023 6.045 34,774,284 -0.19(-3.11%)
Oct 09, 2014 6.383 6.400 6.178 6.239 30,283,048 -0.12(-1.92%)
Oct 08, 2014 6.405 6.416 6.197 6.361 45,673,740 +0.04(+0.70%)
Oct 07, 2014 6.289 6.422 6.261 6.316 65,396,748 +0.04(+0.71%)
Oct 06, 2014 6.366 6.438 6.239 6.272 68,906,016 +0.16(+2.63%)
Oct 03, 2014 6.072 6.117 5.950 6.111 60,372,004 -0.04(-0.63%)
Oct 02, 2014 6.078 6.222 5.934 6.150 53,041,704 +0.13(+2.12%)
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.