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 )

12.26 +0.04 (+0.37%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 24, 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 (%)
Mar 29, 2019 8.347 8.593 8.347 8.457 35,739,396 +0.28(+3.40%)
Mar 28, 2019 8.224 8.276 7.978 8.179 30,693,758 -0.03(-0.32%)
Mar 27, 2019 8.302 8.399 8.082 8.205 39,444,332 -0.23(-2.69%)
Mar 26, 2019 8.425 8.522 8.373 8.431 25,157,214 +0.10(+1.24%)
Mar 25, 2019 8.302 8.431 8.192 8.328 41,785,724 +0.03(+0.31%)
Mar 22, 2019 8.548 8.587 8.260 8.302 55,216,748 -0.41(-4.75%)
Mar 21, 2019 8.774 8.820 8.567 8.716 42,778,364 -0.02(-0.22%)
Mar 20, 2019 8.781 8.836 8.651 8.736 44,828,848 -0.14(-1.53%)
Mar 19, 2019 8.690 9.053 8.658 8.872 65,520,672 +0.27(+3.16%)
Mar 18, 2019 8.496 8.625 8.425 8.600 54,355,308 +0.05(+0.61%)
Mar 15, 2019 8.541 8.677 8.522 8.548 53,959,100 +0.03(+0.38%)
Mar 14, 2019 8.489 8.548 8.447 8.515 29,422,564 -0.08(-0.98%)
Mar 13, 2019 8.438 8.664 8.425 8.600 42,118,780 +0.15(+1.76%)
Mar 12, 2019 8.405 8.554 8.399 8.451 50,572,620 +0.04(+0.46%)
Mar 11, 2019 8.263 8.412 8.250 8.412 38,592,480 +0.26(+3.18%)
Mar 08, 2019 8.030 8.166 7.939 8.153 33,670,388 -0.01(-0.08%)
Mar 07, 2019 8.159 8.175 8.056 8.159 47,533,924 +0.07(+0.88%)
Mar 06, 2019 8.282 8.282 7.991 8.088 54,989,352 -0.11(-1.34%)
Mar 05, 2019 7.997 8.360 7.997 8.198 39,816,976 +0.16(+1.93%)
Mar 04, 2019 7.790 8.082 7.719 8.043 49,616,816 +0.02(+0.24%)
Mar 01, 2019 7.797 8.036 7.790 8.023 58,081,208 -0.06(-0.72%)
Feb 28, 2019 8.036 8.107 7.942 8.082 36,303,248 -0.01(-0.08%)
Feb 27, 2019 8.094 8.146 8.017 8.088 38,038,848 -0.02(-0.24%)
Feb 26, 2019 8.062 8.140 8.017 8.107 21,109,906 -0.02(-0.24%)
Feb 25, 2019 8.140 8.159 8.010 8.127 36,781,816 +0.03(+0.40%)
Feb 22, 2019 7.881 8.101 7.881 8.094 31,276,314 +0.30(+3.91%)
Feb 21, 2019 7.797 7.855 7.745 7.790 54,601,920 -0.13(-1.64%)
Feb 20, 2019 7.822 8.017 7.816 7.920 36,301,516 +0.03(+0.33%)
Feb 19, 2019 7.874 7.978 7.861 7.894 43,087,304 -0.09(-1.14%)
Feb 15, 2019 7.958 8.010 7.874 7.984 44,822,452 +0.12(+1.57%)
Feb 14, 2019 7.751 7.920 7.733 7.861 41,420,008 +0.09(+1.17%)
Feb 13, 2019 7.868 7.946 7.751 7.771 50,823,520 +0.10(+1.27%)
Feb 12, 2019 7.324 7.712 7.298 7.674 75,769,560 +0.41(+5.61%)
Feb 11, 2019 7.421 7.427 7.175 7.266 61,225,876 -0.11(-1.49%)
Feb 08, 2019 7.110 7.531 7.052 7.376 103,291,888 +0.14(+1.97%)
Feb 07, 2019 7.298 7.376 7.136 7.233 84,593,656 -0.12(-1.67%)
Feb 06, 2019 7.674 7.751 7.246 7.356 104,566,288 -0.49(-6.19%)
Feb 05, 2019 7.848 7.887 7.732 7.842 45,805,188 -0.03(-0.33%)
Feb 04, 2019 7.855 7.907 7.635 7.868 92,421,728 -0.27(-3.34%)
Feb 01, 2019 8.075 8.192 8.036 8.140 43,081,912 +0.08(+1.04%)
Jan 31, 2019 8.185 8.237 7.984 8.056 69,029,768 -0.10(-1.19%)
Jan 30, 2019 8.069 8.224 7.991 8.153 149,765,744 +0.72(+9.67%)
Jan 29, 2019 7.602 7.622 7.402 7.434 129,442,664 +0.18(+2.50%)
Jan 28, 2019 7.570 7.648 7.175 7.253 231,930,192 -1.59(-18.01%)
Jan 25, 2019 9.830 10.00 8.321 8.846 243,199,248 -0.78(-8.08%)
Jan 24, 2019 9.526 9.687 9.519 9.623 38,601,808 +0.07(+0.75%)
Jan 23, 2019 9.461 9.577 9.415 9.551 30,725,932 +0.19(+2.08%)
Jan 22, 2019 9.390 9.422 9.270 9.357 43,805,804 -0.10(-1.10%)
Jan 18, 2019 9.519 9.526 9.364 9.461 37,335,700 +0.09(+0.97%)
Jan 17, 2019 9.085 9.474 9.079 9.370 45,620,864 +0.23(+2.55%)
Jan 16, 2019 9.124 9.169 9.085 9.137 26,222,576 +0.03(+0.36%)
Jan 15, 2019 9.234 9.234 9.008 9.105 29,484,444 -0.05(-0.50%)
Jan 14, 2019 9.008 9.208 9.001 9.150 21,910,214 +0.01(+0.14%)
Jan 11, 2019 9.208 9.228 9.101 9.137 26,944,804 -0.19(-2.01%)
Jan 10, 2019 9.228 9.325 9.150 9.325 28,842,390 -0.07(-0.76%)
Jan 09, 2019 9.396 9.493 9.344 9.396 42,397,848 +0.29(+3.20%)
Jan 08, 2019 9.027 9.163 8.969 9.105 31,302,942 +0.15(+1.66%)
Jan 07, 2019 9.215 9.247 8.936 8.956 40,438,308 -0.12(-1.36%)
Jan 04, 2019 8.645 9.124 8.638 9.079 66,218,560 +0.77(+9.28%)
Jan 03, 2019 8.651 8.664 8.302 8.308 42,724,688 -0.41(-4.75%)
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.