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 )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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, 2020 7.785 7.792 7.650 7.686 28,590,584 -0.14(-1.77%)
Jul 30, 2020 7.878 7.970 7.713 7.825 44,574,100 -0.16(-1.99%)
Jul 29, 2020 7.864 8.023 7.851 7.983 37,392,504 +0.23(+2.98%)
Jul 28, 2020 7.699 7.785 7.653 7.752 31,088,684 -0.11(-1.43%)
Jul 27, 2020 7.567 7.884 7.495 7.864 63,692,720 +0.43(+5.77%)
Jul 24, 2020 7.409 7.488 7.320 7.435 54,540,488 -0.02(-0.27%)
Jul 23, 2020 7.653 7.699 7.448 7.455 41,423,448 -0.19(-2.50%)
Jul 22, 2020 7.739 7.739 7.600 7.647 42,755,140 +0.08(+1.05%)
Jul 21, 2020 7.554 7.643 7.491 7.567 42,156,024 +0.01(+0.17%)
Jul 20, 2020 7.475 7.590 7.462 7.554 31,296,640 +0.09(+1.15%)
Jul 17, 2020 7.547 7.561 7.468 7.468 39,153,456 +0.02(+0.27%)
Jul 16, 2020 7.567 7.584 7.442 7.448 42,193,804 -0.17(-2.25%)
Jul 15, 2020 7.752 7.779 7.475 7.620 35,789,460 -0.04(-0.52%)
Jul 14, 2020 7.125 7.686 7.085 7.660 73,409,064 +0.54(+7.61%)
Jul 13, 2020 7.224 7.330 7.098 7.118 39,198,044 -0.01(-0.09%)
Jul 10, 2020 6.980 7.141 6.953 7.125 35,940,932 +0.11(+1.51%)
Jul 09, 2020 7.184 7.204 6.947 7.019 28,981,690 -0.09(-1.21%)
Jul 08, 2020 7.105 7.165 7.006 7.105 34,552,676 +0.19(+2.77%)
Jul 07, 2020 7.039 7.079 6.914 6.914 23,988,664 -0.09(-1.23%)
Jul 06, 2020 6.993 7.085 6.960 6.999 34,686,068 +0.13(+1.83%)
Jul 02, 2020 6.874 7.003 6.838 6.874 26,528,408 +0.09(+1.26%)
Jul 01, 2020 6.848 6.897 6.676 6.788 34,641,016 -0.02(-0.29%)
Jun 30, 2020 6.689 6.871 6.643 6.808 32,979,948 +0.07(+0.98%)
Jun 29, 2020 6.788 6.818 6.669 6.742 22,149,360 +0.01(+0.20%)
Jun 26, 2020 6.834 6.917 6.682 6.729 28,190,476 -0.24(-3.50%)
Jun 25, 2020 6.900 6.973 6.778 6.973 48,610,796 +0.11(+1.54%)
Jun 24, 2020 7.072 7.079 6.811 6.867 27,643,548 -0.26(-3.70%)
Jun 23, 2020 7.131 7.247 7.079 7.131 36,972,168 +0.22(+3.25%)
Jun 22, 2020 6.894 7.026 6.854 6.907 26,995,290 +0.10(+1.45%)
Jun 19, 2020 6.940 6.984 6.788 6.808 66,291,416 -0.16(-2.27%)
Jun 18, 2020 6.920 6.983 6.887 6.966 52,150,364 -0.13(-1.77%)
Jun 17, 2020 6.999 7.118 6.947 7.092 52,836,196 +0.05(+0.75%)
Jun 16, 2020 7.145 7.178 6.882 7.039 66,589,080 +0.03(+0.47%)
Jun 15, 2020 6.669 7.006 6.649 7.006 51,243,552 -0.01(-0.19%)
Jun 12, 2020 6.980 7.065 6.782 7.019 48,408,028 +0.25(+3.71%)
Jun 11, 2020 6.947 7.013 6.722 6.768 45,676,396 -0.51(-6.99%)
Jun 10, 2020 7.442 7.448 7.224 7.277 45,545,476 -0.13(-1.78%)
Jun 09, 2020 7.277 7.435 7.244 7.409 29,026,044 -0.03(-0.44%)
Jun 08, 2020 7.363 7.462 7.231 7.442 47,132,396 +0.15(+2.08%)
Jun 05, 2020 7.409 7.478 7.198 7.290 70,702,592 +0.13(+1.85%)
Jun 04, 2020 6.947 7.184 6.894 7.158 62,903,064 +0.18(+2.55%)
Jun 03, 2020 7.013 7.092 6.914 6.980 54,482,024 +0.20(+3.02%)
Jun 02, 2020 6.636 6.775 6.613 6.775 43,993,164 +0.28(+4.27%)
Jun 01, 2020 6.498 6.590 6.478 6.498 40,574,872 +0.05(+0.82%)
May 29, 2020 6.266 6.468 6.197 6.445 56,315,528 +0.30(+4.83%)
May 28, 2020 6.372 6.379 6.128 6.148 37,501,628 -0.17(-2.72%)
May 27, 2020 6.154 6.332 6.075 6.319 43,885,588 +0.30(+5.05%)
May 26, 2020 6.181 6.181 5.969 6.016 48,323,708 +0.09(+1.45%)
May 22, 2020 5.956 6.042 5.870 5.930 35,456,624 -0.10(-1.64%)
May 21, 2020 6.121 6.200 5.973 6.029 52,536,416 -0.09(-1.51%)
May 20, 2020 6.174 6.240 6.058 6.121 35,490,728 +0.13(+2.21%)
May 19, 2020 5.963 6.068 5.903 5.989 49,544,836 +0.04(+0.67%)
May 18, 2020 5.903 5.959 5.808 5.949 54,205,300 +0.49(+8.95%)
May 15, 2020 5.527 5.623 5.434 5.461 46,734,600 +0.02(+0.36%)
May 14, 2020 5.243 5.461 5.190 5.441 46,813,840 +0.04(+0.73%)
May 13, 2020 5.500 5.507 5.296 5.401 42,365,644 +0.05(+0.99%)
May 12, 2020 5.547 5.580 5.342 5.349 30,815,084 -0.09(-1.58%)
May 11, 2020 5.547 5.613 5.421 5.434 35,890,688 -0.19(-3.40%)
May 08, 2020 5.382 5.652 5.378 5.626 41,710,388 +0.39(+7.44%)
May 07, 2020 5.217 5.349 5.203 5.236 34,571,256 +0.10(+1.93%)
May 06, 2020 5.144 5.203 5.078 5.137 30,702,892 -0.02(-0.38%)
May 05, 2020 5.316 5.401 5.157 5.157 26,348,988 -0.11(-2.13%)
May 04, 2020 5.151 5.276 5.124 5.269 23,631,686 +0.00(+0.00%)
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.