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 (%)
Nov 29, 2013 8.164 8.331 8.158 8.266 23,935,620 +0.30(+3.79%)
Nov 27, 2013 8.061 8.126 7.921 7.964 26,365,904 +0.02(+0.27%)
Nov 26, 2013 8.093 8.099 7.921 7.942 37,251,388 -0.23(-2.84%)
Nov 25, 2013 8.369 8.401 8.155 8.174 22,823,010 -0.17(-2.01%)
Nov 22, 2013 8.288 8.401 8.228 8.342 28,892,066 +0.13(+1.58%)
Nov 21, 2013 8.317 8.352 8.185 8.212 28,942,458 -0.11(-1.30%)
Nov 20, 2013 8.568 8.585 8.293 8.320 30,920,918 -0.15(-1.72%)
Nov 19, 2013 8.655 8.690 8.450 8.466 32,365,852 -0.15(-1.75%)
Nov 18, 2013 8.630 8.719 8.566 8.617 32,043,546 +0.11(+1.27%)
Nov 15, 2013 8.450 8.563 8.379 8.509 34,473,140 +0.09(+1.02%)
Nov 14, 2013 8.358 8.460 8.250 8.423 28,851,870 +0.11(+1.36%)
Nov 12, 2013 8.563 8.568 8.255 8.309 71,444,432 -0.30(-3.51%)
Nov 11, 2013 8.638 8.682 8.557 8.611 26,830,452 -0.01(-0.13%)
Nov 08, 2013 8.606 8.676 8.504 8.622 41,195,568 -0.11(-1.24%)
Nov 07, 2013 9.146 9.151 8.682 8.730 56,129,468 -0.48(-5.19%)
Nov 06, 2013 9.113 9.248 9.057 9.208 30,218,724 +0.11(+1.22%)
Nov 05, 2013 9.081 9.129 8.935 9.097 40,372,844 -0.12(-1.29%)
Nov 04, 2013 9.048 9.221 9.021 9.216 47,394,552 +0.38(+4.27%)
Nov 01, 2013 8.676 8.892 8.671 8.838 38,048,536 +0.20(+2.28%)
Oct 31, 2013 8.709 8.762 8.547 8.641 27,591,974 -0.04(-0.47%)
Oct 30, 2013 8.687 8.789 8.590 8.682 21,957,906 -0.05(-0.62%)
Oct 29, 2013 8.746 8.749 8.633 8.736 20,076,716 -0.02(-0.28%)
Oct 28, 2013 8.665 8.806 8.649 8.760 30,042,318 +0.08(+0.96%)
Oct 25, 2013 8.660 8.881 8.579 8.676 42,060,728 +0.09(+1.07%)
Oct 24, 2013 8.644 8.676 8.547 8.584 24,158,088 -0.05(-0.62%)
Oct 23, 2013 8.835 8.849 8.633 8.638 27,863,508 -0.32(-3.55%)
Oct 22, 2013 8.854 9.054 8.843 8.957 32,312,108 +0.17(+1.97%)
Oct 21, 2013 8.816 8.833 8.736 8.784 19,057,718 +0.09(+1.06%)
Oct 18, 2013 8.838 8.908 8.655 8.692 27,562,558 -0.07(-0.77%)
Oct 17, 2013 8.623 8.844 8.612 8.759 37,134,436 +0.13(+1.52%)
Oct 16, 2013 8.644 8.733 8.583 8.628 25,739,096 +0.05(+0.61%)
Oct 15, 2013 8.496 8.775 8.465 8.575 39,397,464 +0.05(+0.55%)
Oct 14, 2013 8.076 8.575 8.060 8.528 48,501,776 +0.37(+4.58%)
Oct 11, 2013 8.086 8.186 8.034 8.155 26,469,818 +0.06(+0.71%)
Oct 10, 2013 8.023 8.107 7.965 8.097 31,070,190 +0.17(+2.19%)
Oct 09, 2013 8.060 8.065 7.834 7.923 48,926,652 -0.11(-1.31%)
Oct 08, 2013 8.134 8.155 8.018 8.029 24,239,754 -0.11(-1.29%)
Oct 07, 2013 8.102 8.228 8.092 8.134 21,300,106 -0.07(-0.90%)
Oct 04, 2013 8.097 8.207 8.018 8.207 32,221,256 +0.06(+0.71%)
Oct 03, 2013 8.281 8.337 8.107 8.149 29,577,218 -0.12(-1.46%)
Oct 02, 2013 8.181 8.328 8.123 8.270 27,352,624 +0.09(+1.09%)
Oct 01, 2013 8.234 8.234 8.083 8.181 29,488,810 -0.02(-0.26%)
Sep 27, 2013 8.381 8.386 8.181 8.202 36,278,276 -0.27(-3.23%)
Sep 26, 2013 8.486 8.549 8.407 8.475 26,167,406 +0.04(+0.44%)
Sep 25, 2013 8.518 8.549 8.433 8.439 32,366,352 -0.06(-0.74%)
Sep 24, 2013 8.554 8.596 8.465 8.502 27,545,690 -0.14(-1.58%)
Sep 23, 2013 8.533 8.723 8.518 8.638 24,411,656 +0.13(+1.55%)
Sep 20, 2013 8.733 8.759 8.481 8.507 30,909,512 -0.18(-2.06%)
Sep 19, 2013 8.775 8.801 8.633 8.686 32,248,346 -0.10(-1.14%)
Sep 18, 2013 8.528 8.833 8.496 8.786 37,614,072 +0.29(+3.40%)
Sep 17, 2013 8.465 8.549 8.438 8.496 16,900,256 +0.09(+1.13%)
Sep 16, 2013 8.612 8.581 8.386 8.402 28,762,082 -0.03(-0.37%)
Sep 13, 2013 8.539 8.560 8.402 8.433 35,890,332 -0.15(-1.78%)
Sep 12, 2013 8.581 8.596 8.454 8.586 29,250,410 -0.03(-0.37%)
Sep 11, 2013 8.749 8.807 8.583 8.617 49,629,256 -0.22(-2.50%)
Sep 10, 2013 8.707 8.880 8.639 8.838 71,131,960 +0.25(+2.94%)
Sep 09, 2013 8.318 8.623 8.312 8.586 43,871,600 +0.37(+4.55%)
Sep 06, 2013 8.276 8.349 8.181 8.213 33,647,372 +0.05(+0.58%)
Sep 05, 2013 7.992 8.202 7.986 8.165 23,360,494 +0.11(+1.30%)
Sep 04, 2013 7.971 8.065 7.902 8.060 24,217,170 +0.05(+0.59%)
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.