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 30, 2020 10.16 10.17 9.888 9.998 61,791,908 -0.12(-1.15%)
Nov 27, 2020 9.956 10.13 9.929 10.11 48,070,564 +0.30(+3.01%)
Nov 25, 2020 9.627 9.840 9.586 9.819 84,012,256 +0.20(+2.07%)
Nov 24, 2020 9.119 9.641 9.105 9.620 95,443,448 +0.56(+6.22%)
Nov 23, 2020 8.926 9.057 8.844 9.057 71,377,288 +0.35(+4.02%)
Nov 20, 2020 8.734 8.769 8.648 8.707 25,711,606 -0.05(-0.63%)
Nov 19, 2020 8.617 8.779 8.597 8.762 45,638,072 +0.25(+2.90%)
Nov 18, 2020 8.672 8.707 8.494 8.514 36,145,852 -0.11(-1.27%)
Nov 17, 2020 8.363 8.810 8.336 8.624 77,578,832 +0.34(+4.15%)
Nov 16, 2020 8.054 8.288 8.006 8.281 107,923,192 +0.26(+3.25%)
Nov 13, 2020 7.903 8.020 7.835 8.020 49,794,000 +0.13(+1.65%)
Nov 12, 2020 8.048 8.068 7.848 7.890 26,662,658 -0.24(-2.96%)
Nov 11, 2020 8.102 8.151 8.034 8.130 39,672,340 +0.08(+0.94%)
Nov 10, 2020 8.061 8.199 7.986 8.054 59,023,884 -0.05(-0.59%)
Nov 09, 2020 8.398 8.398 8.054 8.102 60,317,128 +0.02(+0.25%)
Nov 06, 2020 7.896 8.120 7.883 8.082 37,717,128 +0.30(+3.88%)
Nov 05, 2020 7.622 7.835 7.608 7.780 36,040,788 +0.34(+4.52%)
Nov 04, 2020 7.533 7.608 7.409 7.443 36,589,064 -0.10(-1.36%)
Nov 03, 2020 7.505 7.574 7.450 7.546 40,551,184 +0.19(+2.52%)
Nov 02, 2020 7.361 7.402 7.306 7.361 14,562,478 +0.10(+1.42%)
Oct 30, 2020 7.347 7.423 7.176 7.258 49,340,932 -0.14(-1.86%)
Oct 29, 2020 7.189 7.471 7.134 7.395 47,426,096 +0.16(+2.28%)
Oct 28, 2020 7.430 7.464 7.196 7.230 39,068,292 -0.35(-4.62%)
Oct 27, 2020 7.615 7.670 7.574 7.581 37,669,884 -0.07(-0.90%)
Oct 26, 2020 7.732 7.759 7.581 7.649 27,284,278 -0.12(-1.50%)
Oct 23, 2020 7.745 7.848 7.642 7.766 42,905,932 +0.01(+0.09%)
Oct 22, 2020 7.725 7.862 7.697 7.759 29,135,136 +0.03(+0.36%)
Oct 21, 2020 7.622 7.787 7.594 7.732 31,068,512 +0.12(+1.53%)
Oct 20, 2020 7.615 7.732 7.581 7.615 25,653,484 -0.03(-0.36%)
Oct 19, 2020 7.670 7.780 7.629 7.642 24,001,290 +0.03(+0.36%)
Oct 16, 2020 7.704 7.718 7.615 7.615 17,287,530 -0.06(-0.81%)
Oct 15, 2020 7.642 7.745 7.601 7.677 24,038,440 -0.11(-1.41%)
Oct 14, 2020 7.704 7.797 7.697 7.787 41,961,748 +0.09(+1.16%)
Oct 13, 2020 7.560 7.752 7.533 7.697 32,710,114 -0.01(-0.09%)
Oct 12, 2020 7.739 7.759 7.677 7.704 21,706,412 +0.02(+0.27%)
Oct 09, 2020 7.663 7.694 7.587 7.684 38,204,416 +0.10(+1.27%)
Oct 08, 2020 7.381 7.594 7.354 7.587 41,289,440 +0.21(+2.79%)
Oct 07, 2020 7.333 7.471 7.265 7.381 44,127,904 +0.17(+2.38%)
Oct 06, 2020 7.464 7.505 7.162 7.210 36,737,136 -0.17(-2.33%)
Oct 05, 2020 7.258 7.406 7.230 7.381 34,041,772 +0.25(+3.46%)
Oct 02, 2020 7.093 7.234 7.079 7.134 36,157,672 -0.01(-0.19%)
Oct 01, 2020 7.265 7.289 7.066 7.148 31,365,880 -0.12(-1.61%)
Sep 30, 2020 7.251 7.368 7.189 7.265 39,763,712 +0.12(+1.63%)
Sep 29, 2020 7.189 7.357 7.141 7.148 41,410,532 -0.05(-0.76%)
Sep 28, 2020 7.471 7.498 7.176 7.203 54,943,224 -0.17(-2.33%)
Sep 25, 2020 7.203 7.388 7.203 7.375 66,974,200 +0.03(+0.37%)
Sep 24, 2020 7.313 7.454 7.244 7.347 107,674,848 +0.03(+0.47%)
Sep 23, 2020 7.134 7.368 7.134 7.313 122,357,648 +0.01(+0.09%)
Sep 22, 2020 7.402 7.409 7.196 7.306 43,017,136 -0.04(-0.59%)
Sep 21, 2020 7.435 7.468 7.178 7.349 62,893,468 -0.25(-3.30%)
Sep 18, 2020 7.792 7.904 7.600 7.600 69,960,232 -0.24(-3.11%)
Sep 17, 2020 7.528 7.884 7.521 7.845 51,727,152 +0.19(+2.50%)
Sep 16, 2020 7.772 7.805 7.614 7.653 32,356,320 -0.17(-2.11%)
Sep 15, 2020 7.871 7.977 7.772 7.818 66,685,368 +0.06(+0.77%)
Sep 14, 2020 7.838 7.838 7.660 7.759 48,774,588 +0.05(+0.69%)
Sep 11, 2020 7.587 7.746 7.554 7.706 69,305,096 +0.39(+5.32%)
Sep 10, 2020 7.481 7.534 7.270 7.316 32,067,994 -0.16(-2.12%)
Sep 09, 2020 7.501 7.528 7.409 7.475 38,940,820 +0.18(+2.54%)
Sep 08, 2020 7.283 7.399 7.224 7.290 38,502,324 -0.22(-2.99%)
Sep 04, 2020 7.481 7.554 7.316 7.514 30,428,170 +0.09(+1.25%)
Sep 03, 2020 7.442 7.574 7.330 7.422 40,931,492 -0.13(-1.66%)
Sep 02, 2020 7.627 7.627 7.442 7.547 38,042,744 -0.05(-0.61%)
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.