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 )

12.55 -0.14 (-1.10%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
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%)
Oct 01, 2014 6.100 6.217 5.956 6.023 64,361,948 -0.08(-1.36%)
Sep 30, 2014 6.084 6.111 5.886 6.106 59,755,900 +0.08(+1.29%)
Sep 29, 2014 5.967 6.117 5.962 6.028 46,176,432 -0.18(-2.86%)
Sep 26, 2014 6.239 6.272 6.167 6.206 40,558,292 -0.07(-1.15%)
Sep 25, 2014 6.294 6.311 6.194 6.278 58,706,572 -0.15(-2.33%)
Sep 24, 2014 6.405 6.472 6.361 6.427 69,919,368 +0.09(+1.49%)
Sep 23, 2014 6.366 6.433 6.289 6.333 42,979,104 -0.01(-0.17%)
Sep 22, 2014 6.411 6.444 6.250 6.344 87,739,616 -0.31(-4.67%)
Sep 19, 2014 6.788 6.838 6.627 6.655 60,807,456 -0.18(-2.60%)
Sep 18, 2014 6.860 6.904 6.810 6.832 26,776,850 -0.04(-0.56%)
Sep 17, 2014 6.982 6.982 6.849 6.871 41,079,288 -0.09(-1.35%)
Sep 16, 2014 6.888 7.060 6.838 6.965 37,245,144 +0.07(+0.96%)
Sep 15, 2014 6.854 6.921 6.838 6.899 25,952,912 +0.08(+1.14%)
Sep 12, 2014 6.760 6.838 6.710 6.821 50,309,304 -0.06(-0.89%)
Sep 11, 2014 6.871 6.921 6.849 6.882 35,598,444 +0.02(+0.24%)
Sep 10, 2014 6.926 6.938 6.778 6.865 47,121,968 -0.08(-1.12%)
Sep 09, 2014 6.893 7.054 6.877 6.943 41,074,012 +0.03(+0.48%)
Sep 08, 2014 6.943 6.954 6.860 6.910 61,221,148 -0.12(-1.74%)
Sep 05, 2014 7.076 7.093 6.877 7.032 75,372,024 -0.08(-1.09%)
Sep 04, 2014 7.143 7.191 6.784 7.109 43,857,428 -0.08(-1.16%)
Sep 03, 2014 7.170 7.315 7.165 7.193 45,342,952 +0.08(+1.09%)
Sep 02, 2014 7.209 7.215 7.098 7.115 47,865,964 -0.13(-1.76%)
Aug 29, 2014 7.265 7.243 7.243 7.243 43,552,504 -0.03(-0.38%)
Aug 28, 2014 7.353 7.370 7.159 7.270 86,551,848 -0.32(-4.17%)
Aug 27, 2014 7.631 7.658 7.559 7.586 24,271,068 -0.04(-0.58%)
Aug 26, 2014 7.536 7.658 7.520 7.631 30,004,308 +0.07(+0.95%)
Aug 25, 2014 7.642 7.647 7.553 7.559 22,945,650 -0.06(-0.80%)
Aug 22, 2014 7.625 7.657 7.575 7.620 22,456,422 -0.11(-1.36%)
Aug 21, 2014 7.819 7.830 7.708 7.725 24,708,484 -0.08(-1.07%)
Aug 20, 2014 7.686 7.814 7.686 7.808 24,421,118 +0.11(+1.44%)
Aug 19, 2014 7.592 7.747 7.586 7.697 30,037,444 +0.04(+0.51%)
Aug 18, 2014 7.658 7.681 7.536 7.658 25,977,720 +0.06(+0.73%)
Aug 15, 2014 7.564 7.609 7.492 7.603 25,375,834 +0.10(+1.33%)
Aug 14, 2014 7.559 7.581 7.376 7.503 49,571,228 -0.12(-1.60%)
Aug 13, 2014 7.725 7.725 7.542 7.625 40,437,996 -0.13(-1.72%)
Aug 12, 2014 7.758 7.797 7.714 7.758 24,831,346 -0.03(-0.36%)
Aug 11, 2014 7.792 7.858 7.742 7.786 23,179,032 +0.12(+1.52%)
Aug 08, 2014 7.586 7.708 7.581 7.670 19,884,774 +0.02(+0.29%)
Aug 07, 2014 7.808 7.818 7.625 7.647 25,065,916 -0.12(-1.57%)
Aug 06, 2014 7.681 7.814 7.672 7.769 16,763,888 +0.07(+0.86%)
Aug 05, 2014 7.736 7.797 7.658 7.703 24,007,126 -0.14(-1.84%)
Aug 04, 2014 7.814 7.875 7.742 7.847 20,771,378 +0.08(+1.00%)
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.