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, 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%)
Aug 01, 2014 7.941 7.991 7.736 7.769 36,338,364 -0.19(-2.37%)
Jul 31, 2014 7.925 8.074 7.808 7.958 35,484,884 -0.02(-0.21%)
Jul 30, 2014 8.108 8.230 7.897 7.975 41,241,844 -0.21(-2.57%)
Jul 29, 2014 8.263 8.280 8.174 8.185 25,923,140 -0.04(-0.47%)
Jul 28, 2014 8.108 8.235 8.097 8.224 32,398,378 +0.15(+1.85%)
Jul 25, 2014 8.074 8.085 8.011 8.074 21,089,342 +0.00(+0.00%)
Jul 24, 2014 8.019 8.130 7.975 8.074 27,022,500 +0.12(+1.53%)
Jul 23, 2014 7.969 8.047 7.914 7.952 26,032,220 -0.05(-0.62%)
Jul 22, 2014 7.980 8.047 7.952 8.002 35,457,036 +0.10(+1.26%)
Jul 21, 2014 7.830 7.914 7.753 7.902 24,255,822 +0.09(+1.21%)
Jul 18, 2014 7.853 7.916 7.786 7.808 38,443,996 +0.06(+0.72%)
Jul 17, 2014 7.891 7.902 7.747 7.753 27,556,168 -0.23(-2.92%)
Jul 16, 2014 7.902 8.013 7.897 7.986 44,633,156 +0.22(+2.86%)
Jul 15, 2014 7.764 7.792 7.703 7.764 24,022,572 +0.06(+0.79%)
Jul 14, 2014 7.758 7.786 7.703 7.703 33,264,040 +0.02(+0.22%)
Jul 11, 2014 7.620 7.736 7.570 7.686 26,508,704 +0.02(+0.22%)
Jul 10, 2014 7.642 7.728 7.603 7.670 31,351,256 -0.07(-0.86%)
Jul 09, 2014 7.636 7.783 7.614 7.736 25,361,788 +0.10(+1.31%)
Jul 08, 2014 7.775 7.775 7.620 7.636 25,689,126 -0.07(-0.94%)
Jul 07, 2014 7.742 7.747 7.636 7.708 27,581,596 -0.07(-0.93%)
Jul 03, 2014 7.631 7.780 7.780 7.780 26,663,816 +0.18(+2.41%)
Jul 02, 2014 7.487 7.620 7.481 7.597 31,711,092 +0.13(+1.78%)
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.