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 )

12.28 +0.22 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2009 12.18 12.33 11.92 12.16 45,555,196 +0.13(+1.05%)
Sep 29, 2009 12.12 12.18 11.94 12.03 27,858,738 -0.06(-0.49%)
Sep 28, 2009 11.91 12.13 11.85 12.09 31,423,622 +0.24(+2.05%)
Sep 25, 2009 11.80 11.88 11.66 11.85 33,003,282 +0.04(+0.36%)
Sep 24, 2009 12.18 12.20 11.65 11.81 55,813,588 -0.29(-2.39%)
Sep 23, 2009 12.17 12.40 12.10 12.10 54,147,412 -0.14(-1.16%)
Sep 22, 2009 11.94 12.33 11.83 12.24 57,880,720 +0.53(+4.53%)
Sep 21, 2009 11.56 11.74 11.34 11.71 51,416,108 +0.11(+0.95%)
Sep 18, 2009 11.63 11.70 11.47 11.60 40,917,568 +0.03(+0.23%)
Sep 17, 2009 11.69 11.87 11.53 11.57 46,210,144 -0.03(-0.26%)
Sep 16, 2009 11.64 11.85 11.53 11.60 58,165,868 +0.13(+1.13%)
Sep 15, 2009 11.26 11.57 11.16 11.47 62,497,768 +0.22(+1.96%)
Sep 14, 2009 10.91 11.28 10.90 11.25 32,992,452 +0.11(+0.99%)
Sep 11, 2009 11.28 11.36 11.07 11.14 39,311,724 -0.09(-0.80%)
Sep 10, 2009 10.99 11.24 10.86 11.23 45,318,092 +0.28(+2.54%)
Sep 09, 2009 11.01 11.06 10.83 10.95 32,411,148 -0.00(-0.00%)
Sep 08, 2009 10.94 11.03 10.82 10.95 46,576,080 +0.35(+3.27%)
Sep 04, 2009 10.36 10.60 10.22 10.60 42,051,492 +0.34(+3.33%)
Sep 03, 2009 10.22 10.30 10.09 10.26 40,030,576 +0.14(+1.40%)
Sep 02, 2009 9.974 10.23 9.932 10.12 43,522,472 +0.09(+0.89%)
Sep 01, 2009 10.18 10.50 9.995 10.03 63,296,040 -0.07(-0.68%)
Aug 31, 2009 10.33 10.33 10.06 10.10 63,872,616 -0.45(-4.24%)
Aug 28, 2009 10.63 10.72 10.47 10.55 40,684,020 +0.02(+0.15%)
Aug 27, 2009 10.51 10.57 10.25 10.53 49,807,840 -0.02(-0.15%)
Aug 26, 2009 10.58 10.59 10.42 10.55 53,651,780 -0.08(-0.74%)
Aug 25, 2009 10.90 11.03 10.59 10.63 59,130,544 -0.22(-1.99%)
Aug 24, 2009 11.00 11.07 10.80 10.84 36,216,544 +0.05(+0.49%)
Aug 21, 2009 10.70 10.79 10.60 10.79 41,998,528 +0.29(+2.75%)
Aug 20, 2009 10.46 10.58 10.43 10.50 33,983,516 +0.06(+0.60%)
Aug 19, 2009 10.15 10.52 10.11 10.44 41,886,336 +0.03(+0.30%)
Aug 18, 2009 10.36 10.52 10.36 10.40 39,784,904 +0.17(+1.64%)
Aug 17, 2009 10.50 10.50 10.21 10.24 51,408,700 -0.65(-5.98%)
Aug 14, 2009 11.04 11.07 10.69 10.89 45,620,040 -0.06(-0.53%)
Aug 13, 2009 10.86 10.98 10.67 10.95 43,094,932 +0.29(+2.71%)
Aug 12, 2009 10.49 10.70 10.42 10.66 32,054,842 +0.14(+1.30%)
Aug 11, 2009 10.57 10.62 10.38 10.52 47,191,464 -0.25(-2.34%)
Aug 10, 2009 10.83 10.87 10.60 10.77 38,937,972 -0.16(-1.44%)
Aug 07, 2009 10.93 11.05 10.74 10.93 39,771,048 +0.20(+1.86%)
Aug 06, 2009 11.01 11.07 10.58 10.73 56,634,912 -0.24(-2.20%)
Aug 05, 2009 11.01 11.11 10.70 10.97 44,791,116 +0.03(+0.24%)
Aug 04, 2009 10.83 11.14 10.80 10.95 55,700,524 +0.04(+0.34%)
Aug 03, 2009 10.74 10.97 10.67 10.91 55,133,136 +0.54(+5.17%)
Jul 31, 2009 10.20 10.50 10.16 10.37 44,051,352 +0.15(+1.44%)
Jul 30, 2009 10.22 10.40 10.21 10.23 60,420,476 +0.24(+2.42%)
Jul 29, 2009 10.12 10.12 9.858 9.984 57,043,228 -0.32(-3.11%)
Jul 28, 2009 10.23 10.40 10.09 10.31 56,657,084 -0.02(-0.20%)
Jul 27, 2009 10.31 10.39 10.15 10.33 38,006,912 +0.13(+1.24%)
Jul 24, 2009 10.12 10.34 10.07 10.20 39,888,596 +0.04(+0.41%)
Jul 23, 2009 9.948 10.29 9.892 10.16 59,642,748 +0.33(+3.32%)
Jul 22, 2009 9.932 10.08 9.795 9.832 60,130,072 -0.19(-1.89%)
Jul 21, 2009 10.12 10.19 9.795 10.02 52,616,788 +0.03(+0.32%)
Jul 20, 2009 9.722 10.00 9.716 9.990 57,860,056 +0.54(+5.67%)
Jul 17, 2009 9.569 9.590 9.364 9.453 54,266,648 -0.03(-0.33%)
Jul 16, 2009 9.354 9.553 9.233 9.485 53,854,088 -0.02(-0.17%)
Jul 15, 2009 8.980 9.501 8.980 9.501 91,819,104 +0.89(+10.38%)
Jul 14, 2009 8.733 8.791 8.554 8.607 50,577,068 -0.04(-0.49%)
Jul 13, 2009 8.439 8.691 8.407 8.649 51,449,392 +0.17(+2.05%)
Jul 10, 2009 8.370 8.523 8.328 8.475 34,477,180 -0.08(-0.92%)
Jul 09, 2009 8.633 8.723 8.470 8.554 46,183,292 +0.08(+0.93%)
Jul 08, 2009 8.539 8.628 8.192 8.475 97,571,608 +0.13(+1.51%)
Jul 07, 2009 8.875 8.933 8.339 8.349 98,712,696 -0.65(-7.24%)
Jul 06, 2009 8.886 9.022 8.770 9.001 51,844,500 +0.36(+4.14%)
Jul 02, 2009 9.417 9.343 8.644 8.644 47,232,416 -0.77(-8.21%)
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.