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 28, 2018 9.564 9.798 9.558 9.610 27,044,718 +0.00(+0.00%)
Sep 27, 2018 9.713 9.726 9.519 9.610 26,149,596 -0.10(-1.00%)
Sep 26, 2018 9.882 9.901 9.597 9.707 46,955,512 -0.17(-1.70%)
Sep 25, 2018 9.506 9.882 9.506 9.875 35,786,996 +0.30(+3.11%)
Sep 24, 2018 9.694 9.836 9.551 9.577 26,366,062 -0.17(-1.79%)
Sep 21, 2018 9.487 9.778 9.474 9.752 42,815,836 +0.35(+3.72%)
Sep 20, 2018 9.383 9.425 9.254 9.403 29,034,726 +0.19(+2.11%)
Sep 19, 2018 9.111 9.325 9.098 9.208 33,650,232 +0.27(+2.97%)
Sep 18, 2018 8.781 9.040 8.774 8.943 30,635,362 +0.29(+3.37%)
Sep 17, 2018 8.587 8.703 8.580 8.651 19,855,268 +0.07(+0.83%)
Sep 14, 2018 8.515 8.613 8.470 8.580 25,354,056 +0.27(+3.19%)
Sep 13, 2018 8.451 8.483 8.282 8.315 22,257,890 -0.05(-0.62%)
Sep 12, 2018 8.315 8.444 8.185 8.366 28,182,742 +0.15(+1.81%)
Sep 11, 2018 8.211 8.263 8.114 8.217 20,654,326 -0.18(-2.16%)
Sep 10, 2018 8.515 8.541 8.366 8.399 13,954,109 -0.03(-0.31%)
Sep 07, 2018 8.405 8.515 8.308 8.425 23,580,004 +0.01(+0.15%)
Sep 06, 2018 8.269 8.447 8.250 8.412 32,145,056 +0.24(+2.93%)
Sep 05, 2018 8.127 8.256 8.052 8.172 30,285,566 +0.05(+0.56%)
Sep 04, 2018 8.302 8.302 8.107 8.127 21,568,672 -0.42(-4.92%)
Aug 31, 2018 8.548 8.548 8.548 0 +0.02(+0.23%)
Aug 30, 2018 8.651 8.684 8.444 8.528 44,454,380 -0.17(-2.01%)
Aug 29, 2018 8.742 8.800 8.677 8.703 20,622,432 +0.00(+0.00%)
Aug 28, 2018 8.852 8.894 8.635 8.703 28,540,734 -0.10(-1.10%)
Aug 27, 2018 8.632 8.839 8.625 8.800 21,439,568 +0.24(+2.80%)
Aug 24, 2018 8.606 8.613 8.489 8.561 18,459,220 +0.19(+2.24%)
Aug 23, 2018 8.451 8.470 8.321 8.373 19,770,882 -0.12(-1.45%)
Aug 22, 2018 8.315 8.515 8.308 8.496 19,085,526 +0.18(+2.18%)
Aug 21, 2018 8.341 8.464 8.282 8.315 26,836,872 -0.12(-1.46%)
Aug 20, 2018 8.457 8.502 8.389 8.438 24,886,572 +0.02(+0.23%)
Aug 17, 2018 8.140 8.457 8.140 8.418 32,403,782 +0.16(+1.96%)
Aug 16, 2018 8.502 8.522 8.237 8.256 43,811,172 -0.12(-1.47%)
Aug 15, 2018 8.587 8.606 8.353 8.379 42,916,860 -0.45(-5.13%)
Aug 14, 2018 8.710 8.852 8.625 8.833 36,200,512 +0.17(+2.02%)
Aug 13, 2018 8.638 8.771 8.538 8.658 27,082,064 -0.01(-0.15%)
Aug 10, 2018 8.613 8.726 8.515 8.671 45,576,980 -0.16(-1.76%)
Aug 09, 2018 9.040 9.053 8.800 8.826 22,892,886 -0.21(-2.29%)
Aug 08, 2018 9.156 9.202 8.982 9.033 24,327,802 -0.03(-0.29%)
Aug 07, 2018 9.299 9.351 9.053 9.059 35,492,940 -0.05(-0.57%)
Aug 06, 2018 9.124 9.205 9.092 9.111 20,994,460 -0.08(-0.85%)
Aug 03, 2018 8.884 9.237 8.884 9.189 27,837,080 +0.33(+3.71%)
Aug 02, 2018 8.645 8.885 8.570 8.860 35,131,708 -0.01(-0.14%)
Aug 01, 2018 9.030 9.075 8.860 8.873 41,964,216 -0.38(-4.09%)
Jul 31, 2018 9.220 9.261 9.094 9.251 35,183,324 +0.06(+0.69%)
Jul 30, 2018 9.194 9.207 9.087 9.188 31,853,172 +0.08(+0.83%)
Jul 27, 2018 9.062 9.150 9.030 9.112 34,757,528 +0.21(+2.34%)
Jul 26, 2018 8.993 9.024 8.892 8.904 51,577,244 +0.07(+0.79%)
Jul 25, 2018 8.690 8.835 8.645 8.835 37,855,288 +0.15(+1.67%)
Jul 24, 2018 8.772 8.803 8.658 8.690 43,419,028 +0.38(+4.56%)
Jul 23, 2018 8.178 8.377 8.090 8.311 33,239,334 +0.15(+1.86%)
Jul 20, 2018 8.223 8.305 8.153 8.160 28,003,674 +0.03(+0.39%)
Jul 19, 2018 8.267 8.286 8.046 8.128 35,440,992 -0.33(-3.95%)
Jul 18, 2018 8.456 8.513 8.343 8.462 23,039,892 +0.10(+1.21%)
Jul 17, 2018 8.229 8.393 8.201 8.361 24,834,730 +0.16(+2.00%)
Jul 16, 2018 8.279 8.298 8.122 8.197 16,492,515 -0.09(-1.14%)
Jul 13, 2018 8.311 8.330 8.128 8.292 24,310,728 +0.08(+0.92%)
Jul 12, 2018 8.090 8.279 8.021 8.216 33,052,682 +0.23(+2.92%)
Jul 11, 2018 8.052 8.109 7.926 7.983 27,288,604 -0.28(-3.36%)
Jul 10, 2018 8.311 8.349 8.172 8.261 21,397,652 -0.05(-0.61%)
Jul 09, 2018 8.330 8.349 8.156 8.311 19,355,540 +0.09(+1.07%)
Jul 06, 2018 7.951 8.261 7.926 8.223 25,819,498 +0.22(+2.76%)
Jul 05, 2018 7.838 8.043 7.838 8.002 21,526,810 +0.08(+1.04%)
Jul 03, 2018 7.920 7.920 7.920 0 +0.04(+0.48%)
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.