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 )

12.99 +0.33 (+2.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2021 10.37 10.45 10.18 10.26 49,356,868 -0.38(-3.56%)
Oct 28, 2021 10.72 10.78 10.59 10.64 41,773,264 -0.22(-2.00%)
Oct 27, 2021 11.07 11.11 10.80 10.85 40,257,288 -0.26(-2.32%)
Oct 26, 2021 11.14 11.11 21,776,992 -0.09(-0.79%)
Oct 25, 2021 11.06 11.30 11.00 11.20 27,870,060 +0.31(+2.81%)
Oct 22, 2021 10.78 10.99 10.64 10.89 53,101,176 +0.14(+1.35%)
Oct 21, 2021 10.68 10.78 10.38 10.75 93,105,936 -0.41(-3.68%)
Oct 20, 2021 11.21 11.36 11.10 11.16 55,548,976 -0.29(-2.53%)
Oct 19, 2021 11.65 11.67 11.36 11.45 35,191,500 -0.31(-2.67%)
Oct 18, 2021 11.65 11.77 11.45 11.76 38,719,924 -0.15(-1.22%)
Oct 15, 2021 11.73 12.03 11.72 11.91 27,664,472 +0.26(+2.21%)
Oct 14, 2021 11.72 11.80 11.59 11.65 35,240,516 +0.03(+0.28%)
Oct 13, 2021 11.60 11.70 11.49 11.62 32,599,234 -0.22(-1.84%)
Oct 12, 2021 11.85 11.92 11.76 11.84 17,365,450 -0.05(-0.41%)
Oct 11, 2021 12.09 12.17 11.78 11.88 44,081,476 +0.15(+1.24%)
Oct 08, 2021 11.90 11.97 11.65 11.74 34,853,804 +0.09(+0.76%)
Oct 07, 2021 11.45 11.76 11.43 11.65 43,960,984 +0.34(+2.99%)
Oct 06, 2021 10.93 11.38 10.89 11.31 38,482,256 +0.24(+2.18%)
Oct 05, 2021 11.20 11.26 11.05 11.07 43,486,900 -0.12(-1.08%)
Oct 04, 2021 11.34 11.45 11.17 11.19 42,807,708 -0.25(-2.18%)
Oct 01, 2021 11.51 11.57 11.29 11.44 32,135,726 +0.20(+1.79%)
Sep 30, 2021 11.52 11.61 11.22 11.24 53,317,516 -0.02(-0.14%)
Sep 29, 2021 11.25 11.47 11.07 11.26 55,175,432 +0.14(+1.23%)
Sep 28, 2021 11.59 11.61 11.09 11.12 51,216,828 -0.60(-5.09%)
Sep 27, 2021 11.73 11.96 11.44 11.72 68,889,712 +0.04(+0.35%)
Sep 24, 2021 11.73 11.89 11.60 11.68 44,262,056 -0.27(-2.23%)
Sep 23, 2021 11.89 12.24 11.81 11.94 61,998,396 -0.08(-0.63%)
Sep 22, 2021 12.33 12.38 11.94 12.02 72,960,464 +0.40(+3.40%)
Sep 21, 2021 11.54 11.70 11.33 11.62 46,370,072 +0.16(+1.40%)
Sep 20, 2021 11.50 11.56 11.07 11.46 94,728,984 -0.48(-3.99%)
Sep 17, 2021 12.10 12.12 11.67 11.94 79,284,296 -0.30(-2.45%)
Sep 16, 2021 12.46 12.54 12.21 12.24 56,956,128 -0.66(-5.11%)
Sep 15, 2021 12.96 13.13 12.76 12.89 37,285,496 -0.15(-1.18%)
Sep 14, 2021 13.38 13.38 12.97 13.05 39,393,448 -0.19(-1.44%)
Sep 13, 2021 13.30 13.32 13.16 13.24 28,717,976 +0.04(+0.33%)
Sep 10, 2021 13.36 13.50 13.19 13.19 40,795,368 -0.01(-0.11%)
Sep 09, 2021 13.20 13.33 12.85 13.21 60,766,516 +0.05(+0.39%)
Sep 08, 2021 13.43 13.44 13.12 13.16 45,427,796 -0.53(-3.90%)
Sep 07, 2021 13.89 13.94 13.69 13.69 20,440,600 -0.27(-1.94%)
Sep 03, 2021 14.14 14.18 13.93 13.96 28,118,800 +0.01(+0.05%)
Sep 02, 2021 14.01 14.16 13.85 13.96 26,947,918 -0.01(-0.05%)
Sep 01, 2021 13.64 14.09 13.60 13.96 29,834,432 +0.01(+0.05%)
Aug 31, 2021 14.06 14.07 13.85 13.96 30,494,654 -0.18(-1.29%)
Aug 30, 2021 14.20 14.26 14.04 14.14 21,546,694 -0.09(-0.62%)
Aug 27, 2021 13.89 14.24 13.88 14.23 20,888,042 +0.49(+3.57%)
Aug 26, 2021 13.78 13.97 13.68 13.74 20,115,478 -0.23(-1.62%)
Aug 25, 2021 13.81 14.00 13.70 13.96 24,131,428 +0.12(+0.85%)
Aug 24, 2021 13.69 14.05 13.63 13.85 57,428,784 +0.74(+5.64%)
Aug 23, 2021 13.25 13.29 13.09 13.11 39,306,148 -0.23(-1.76%)
Aug 20, 2021 13.21 13.41 13.15 13.34 41,339,852 +0.12(+0.94%)
Aug 19, 2021 13.42 13.48 13.17 13.22 77,895,112 -0.91(-6.47%)
Aug 18, 2021 14.50 14.60 14.12 14.13 53,342,868 -0.75(-5.02%)
Aug 17, 2021 15.15 15.17 14.66 14.88 35,265,580 -0.22(-1.45%)
Aug 16, 2021 14.94 15.16 14.77 15.10 28,054,806 -0.01(-0.05%)
Aug 13, 2021 15.26 15.28 15.03 15.10 21,754,136 -0.18(-1.15%)
Aug 12, 2021 15.37 15.43 15.25 15.28 23,173,120 -0.11(-0.71%)
Aug 11, 2021 15.52 15.61 15.32 15.39 19,125,282 -0.10(-0.61%)
Aug 10, 2021 15.27 15.63 15.26 15.49 24,051,954 +0.23(+1.54%)
Aug 09, 2021 15.13 15.33 14.96 15.25 23,132,864 -0.07(-0.48%)
Aug 06, 2021 15.52 15.55 15.30 15.32 31,029,836 -0.03(-0.19%)
Aug 05, 2021 15.57 15.64 15.29 15.35 45,819,628 -0.52(-3.27%)
Aug 04, 2021 15.89 16.02 15.72 15.87 42,136,664 -0.04(-0.23%)
Aug 03, 2021 15.48 15.93 15.31 15.91 48,624,624 +0.39(+2.50%)
Aug 02, 2021 15.74 15.92 15.51 15.52 35,492,964 +0.14(+0.90%)
Jul 30, 2021 16.15 16.19 15.35 15.38 56,993,920 -1.35(-8.09%)
Jul 29, 2021 16.87 16.94 16.60 16.74 41,696,640 -0.05(-0.30%)
Jul 28, 2021 16.43 16.85 16.40 16.79 32,590,648 +0.56(+3.47%)
Jul 27, 2021 16.29 16.40 16.12 16.22 25,581,496 -0.27(-1.64%)
Jul 26, 2021 16.20 16.55 16.18 16.50 23,128,372 +0.43(+2.69%)
Jul 23, 2021 16.21 16.22 15.92 16.06 26,151,426 +0.01(+0.05%)
Jul 22, 2021 16.08 16.14 15.84 16.06 18,672,432 -0.08(-0.50%)
Jul 21, 2021 15.83 16.20 15.79 16.14 25,475,710 +0.31(+1.94%)
Jul 20, 2021 15.48 15.90 15.27 15.83 27,650,330 +0.21(+1.31%)
Jul 19, 2021 15.70 15.81 15.47 15.62 35,708,888 -0.53(-3.26%)
Jul 16, 2021 16.58 16.58 16.14 16.15 30,909,156 -0.34(-2.08%)
Jul 15, 2021 16.59 16.77 16.35 16.50 23,633,452 -0.09(-0.53%)
Jul 14, 2021 16.66 16.79 16.48 16.58 27,989,348 +0.19(+1.16%)
Jul 13, 2021 16.31 16.47 16.23 16.39 18,522,112 +0.06(+0.36%)
Jul 12, 2021 16.19 16.42 16.10 16.33 23,120,580 -0.07(-0.45%)
Jul 09, 2021 16.17 16.54 16.03 16.41 22,276,376 +0.48(+3.03%)
Jul 08, 2021 15.65 16.01 15.50 15.92 33,151,628 -0.12(-0.78%)
Jul 07, 2021 16.14 16.31 15.92 16.05 34,283,340 -0.02(-0.14%)
Jul 06, 2021 16.21 16.28 15.92 16.07 35,636,584 -0.38(-2.31%)
Jul 02, 2021 16.44 16.50 16.20 16.45 27,835,824 +0.27(+1.67%)
Jul 01, 2021 16.73 16.74 16.11 16.18 35,767,536 -0.51(-3.07%)
Jun 30, 2021 16.59 16.78 16.39 16.69 32,305,424 +0.01(+0.04%)
Jun 29, 2021 16.51 16.80 16.50 16.69 28,314,258 +0.27(+1.65%)
Jun 28, 2021 16.74 16.76 16.34 16.41 36,864,360 -0.18(-1.10%)
Jun 25, 2021 16.77 16.96 16.59 16.60 44,336,860 +0.03(+0.18%)
Jun 24, 2021 16.47 16.73 16.34 16.57 35,548,292 +0.20(+1.24%)
Jun 23, 2021 16.34 16.59 16.30 16.37 44,164,364 +0.21(+1.29%)
Jun 22, 2021 15.85 16.16 15.80 16.16 34,916,020 +0.37(+2.32%)
Jun 21, 2021 15.37 15.85 15.37 15.79 36,019,696 +0.35(+2.28%)
Jun 18, 2021 15.40 15.49 15.21 15.44 43,007,816 +0.31(+2.04%)
Jun 17, 2021 15.48 15.52 14.99 15.13 45,546,080 -0.29(-1.91%)
Jun 16, 2021 15.67 15.69 15.28 15.43 45,322,072 -0.47(-2.94%)
Jun 15, 2021 16.01 16.08 15.70 15.89 43,141,760 -0.28(-1.73%)
Jun 14, 2021 16.19 16.32 15.98 16.17 36,160,860 +0.09(+0.58%)
Jun 11, 2021 16.06 16.13 15.89 16.08 31,555,442 +0.12(+0.77%)
Jun 10, 2021 15.88 16.06 15.79 15.96 47,953,096 +0.06(+0.36%)
Jun 09, 2021 15.76 16.07 15.68 15.90 43,419,772 +0.19(+1.23%)
Jun 08, 2021 15.93 15.98 15.64 15.70 36,877,592 -0.29(-1.80%)
Jun 07, 2021 15.86 16.05 15.85 15.99 38,314,220 -0.12(-0.76%)
Jun 04, 2021 16.28 16.28 15.97 16.11 28,809,970 +0.04(+0.22%)
Jun 03, 2021 16.07 16.14 15.80 16.08 36,118,072 -0.19(-1.19%)
Jun 02, 2021 15.82 16.39 15.77 16.27 60,475,644 +0.34(+2.12%)
Jun 01, 2021 16.33 16.37 15.83 15.93 57,831,864 +0.49(+3.16%)
May 28, 2021 15.13 15.55 15.04 15.45 54,466,156 +0.27(+1.80%)
May 27, 2021 15.09 15.28 15.03 15.17 58,104,760 +0.32(+2.13%)
May 26, 2021 14.37 14.94 14.36 14.86 47,418,136 +0.40(+2.78%)
May 25, 2021 14.99 14.99 14.39 14.46 55,447,800 -0.34(-2.28%)
May 24, 2021 14.59 14.88 14.52 14.79 33,861,872 +0.11(+0.78%)
May 21, 2021 15.07 15.13 14.58 14.68 49,259,964 -0.45(-2.94%)
May 20, 2021 15.20 15.22 14.97 15.12 40,520,556 -0.03(-0.19%)
May 19, 2021 15.22 15.36 14.91 15.15 67,698,192 -0.57(-3.61%)
May 18, 2021 15.62 15.82 15.52 15.72 56,720,824 +0.22(+1.44%)
May 17, 2021 15.09 15.55 15.08 15.50 51,925,664 +0.40(+2.66%)
May 14, 2021 15.14 15.27 14.93 15.09 41,727,436 -0.17(-1.13%)
May 13, 2021 15.20 15.61 15.08 15.27 54,040,972 -0.29(-1.85%)
May 12, 2021 16.08 16.21 15.48 15.55 48,400,296 -0.75(-4.58%)
May 11, 2021 15.70 16.33 15.65 16.30 59,515,752 +0.47(+2.99%)
May 10, 2021 16.49 16.52 15.80 15.83 59,581,720 -0.02(-0.14%)
May 07, 2021 15.81 15.93 15.66 15.85 47,510,132 +0.17(+1.05%)
May 06, 2021 15.17 15.72 15.07 15.68 57,114,224 +0.80(+5.40%)
May 05, 2021 15.02 15.07 14.80 14.88 37,030,876 +0.25(+1.72%)
May 04, 2021 14.36 14.74 14.33 14.63 40,051,228 +0.21(+1.44%)
May 03, 2021 14.48 14.61 14.40 14.42 30,975,016 -0.02(-0.15%)
Apr 30, 2021 14.77 14.90 14.37 14.44 51,197,824 -0.67(-4.46%)
Apr 29, 2021 15.09 15.16 14.84 15.12 44,630,776 +0.07(+0.48%)
Apr 28, 2021 14.56 15.07 14.53 15.04 45,183,564 +0.47(+3.25%)
Apr 27, 2021 14.41 14.61 14.30 14.57 41,324,828 +0.25(+1.75%)
Apr 26, 2021 14.37 14.46 14.23 14.32 34,460,488 +0.21(+1.48%)
Apr 23, 2021 14.09 14.16 13.97 14.11 23,437,858 +0.15(+1.08%)
Apr 22, 2021 13.95 14.00 13.64 13.96 41,939,480 +0.02(+0.15%)
Apr 21, 2021 13.70 14.01 13.49 13.94 28,658,366 +0.19(+1.36%)
Apr 20, 2021 13.95 13.95 13.67 13.75 34,999,176 -0.19(-1.39%)
Apr 19, 2021 14.00 14.15 13.92 13.95 38,710,420 -0.07(-0.51%)
Apr 16, 2021 13.79 14.02 13.64 14.02 38,571,160 +0.17(+1.19%)
Apr 15, 2021 13.89 13.92 13.72 13.85 35,879,252 +0.28(+2.06%)
Apr 14, 2021 13.06 13.67 13.06 13.57 35,190,232 +0.52(+3.96%)
Apr 13, 2021 12.98 13.16 12.89 13.06 23,551,978 +0.07(+0.55%)
Apr 12, 2021 13.17 13.20 12.96 12.98 27,605,702 -0.09(-0.71%)
Apr 09, 2021 13.30 13.39 13.06 13.08 27,322,364 -0.44(-3.24%)
Apr 08, 2021 13.52 13.62 13.37 13.52 34,230,020 +0.13(+0.97%)
Apr 07, 2021 13.22 13.52 13.21 13.39 41,161,696 +0.24(+1.86%)
Apr 06, 2021 13.15 13.35 13.11 13.14 31,205,906 +0.02(+0.16%)
Apr 05, 2021 12.79 13.18 12.77 13.12 53,364,520 +0.83(+6.78%)
Apr 01, 2021 12.48 12.56 12.15 12.29 28,994,756 -0.19(-1.50%)
Mar 31, 2021 12.21 12.52 12.20 12.47 36,337,016 +0.26(+2.12%)
Mar 30, 2021 12.18 12.22 12.02 12.22 28,003,972 +0.04(+0.35%)
Mar 29, 2021 12.05 12.25 12.01 12.17 31,522,546 +0.16(+1.31%)
Mar 26, 2021 12.02 12.08 11.69 12.02 43,781,152 +0.29(+2.45%)
Mar 25, 2021 11.86 11.89 11.52 11.73 44,726,840 -0.25(-2.10%)
Mar 24, 2021 12.09 12.27 11.92 11.98 36,881,064 +0.08(+0.66%)
Mar 23, 2021 12.20 12.27 11.86 11.90 53,230,640 -0.31(-2.53%)
Mar 22, 2021 12.06 12.26 11.92 12.21 35,739,192 -0.17(-1.39%)
Mar 19, 2021 12.35 12.45 12.14 12.38 41,720,616 -0.02(-0.17%)
Mar 18, 2021 12.49 12.82 12.35 12.40 30,633,284 -0.20(-1.59%)
Mar 17, 2021 12.28 12.66 12.22 12.60 29,987,580 +0.27(+2.15%)
Mar 16, 2021 12.58 12.60 12.29 12.34 24,850,212 -0.04(-0.29%)
Mar 15, 2021 12.40 12.42 12.22 12.37 29,034,124 -0.27(-2.16%)
Mar 12, 2021 12.66 12.74 12.49 12.65 36,781,184 -0.29(-2.22%)
Mar 11, 2021 12.68 13.02 12.68 12.93 42,261,592 +0.57(+4.65%)
Mar 10, 2021 12.12 12.42 12.00 12.36 62,942,368 +0.15(+1.24%)
Mar 09, 2021 12.06 12.35 11.76 12.21 52,412,676 -0.15(-1.22%)
Mar 08, 2021 12.60 12.81 12.31 12.36 66,025,416 -0.37(-2.93%)
Mar 05, 2021 12.29 12.74 12.27 12.73 57,113,332 +0.72(+5.97%)
Mar 04, 2021 12.39 12.52 11.84 12.02 54,366,588 -0.26(-2.13%)
Mar 03, 2021 12.13 12.44 11.94 12.28 61,803,664 -0.05(-0.39%)
Mar 02, 2021 11.86 12.42 11.84 12.33 53,707,204 +0.29(+2.40%)
Mar 01, 2021 11.92 12.20 11.78 12.04 50,656,708 +0.43(+3.73%)
Feb 26, 2021 12.10 12.10 11.56 11.60 43,784,396 -0.34(-2.87%)
Feb 25, 2021 12.44 12.49 11.83 11.95 46,069,896 -0.45(-3.60%)
Feb 24, 2021 12.19 12.46 12.13 12.39 29,623,424 +0.10(+0.84%)
Feb 23, 2021 12.03 12.33 11.70 12.29 47,528,320 +0.25(+2.11%)
Feb 22, 2021 11.82 12.41 11.73 12.04 62,654,752 -0.47(-3.79%)
Feb 19, 2021 12.41 12.68 12.40 12.51 43,709,980 +0.16(+1.33%)
Feb 18, 2021 12.36 12.42 12.14 12.35 34,463,792 +0.08(+0.62%)
Feb 17, 2021 12.36 12.48 12.12 12.27 43,552,396 -0.11(-0.89%)
Feb 16, 2021 12.25 12.41 12.22 12.38 25,505,788 +0.36(+3.03%)
Feb 12, 2021 11.82 12.09 11.76 12.02 15,292,631 +0.09(+0.75%)
Feb 11, 2021 12.14 12.19 11.88 11.93 25,150,284 -0.19(-1.59%)
Feb 10, 2021 12.15 12.22 12.02 12.12 40,537,432 +0.01(+0.06%)
Feb 09, 2021 11.83 12.12 11.72 12.11 37,358,392 -0.01(-0.06%)
Feb 08, 2021 11.91 12.27 11.91 12.12 54,524,752 +0.27(+2.26%)
Feb 05, 2021 11.49 11.89 11.48 11.85 34,542,440 +0.52(+4.61%)
Feb 04, 2021 11.57 11.60 11.28 11.33 45,957,352 -0.27(-2.31%)
Feb 03, 2021 11.47 11.89 11.44 11.60 55,708,224 +0.35(+3.11%)
Feb 02, 2021 11.49 11.51 11.21 11.25 46,148,408 -0.25(-2.15%)
Feb 01, 2021 11.31 11.60 11.12 11.49 37,291,092 +0.41(+3.65%)
Jan 29, 2021 11.23 11.34 11.05 11.09 33,242,944 -0.41(-3.58%)
Jan 28, 2021 11.34 11.59 11.14 11.50 39,665,768 +0.16(+1.45%)
Jan 27, 2021 11.48 11.60 11.25 11.34 43,145,844 -0.45(-3.84%)
Jan 26, 2021 11.92 12.02 11.75 11.79 35,799,332 +0.15(+1.30%)
Jan 25, 2021 11.81 11.81 11.47 11.64 23,676,064 -0.18(-1.51%)
Jan 22, 2021 11.62 11.83 11.54 11.82 34,147,624 -0.18(-1.49%)
Jan 21, 2021 12.17 12.19 11.89 12.00 48,354,596 +0.01(+0.11%)
Jan 20, 2021 12.22 12.24 11.80 11.98 31,845,546 -0.11(-0.91%)
Jan 19, 2021 12.11 12.15 11.87 12.09 42,611,020 -0.02(-0.17%)
Jan 15, 2021 12.55 12.56 12.09 12.11 49,140,248 -0.89(-6.86%)
Jan 14, 2021 12.70 13.01 12.64 13.01 37,476,280 +0.54(+4.35%)
Jan 13, 2021 12.67 12.70 12.37 12.46 30,779,016 -0.38(-2.99%)
Jan 12, 2021 12.68 12.92 12.65 12.85 36,664,800 +0.07(+0.54%)
Jan 11, 2021 12.61 12.81 12.56 12.78 53,763,480 -0.21(-1.64%)
Jan 08, 2021 12.96 13.01 12.71 12.99 61,394,216 -0.01(-0.05%)
Jan 07, 2021 12.63 13.05 12.55 13.00 103,950,128 +0.53(+4.24%)
Jan 06, 2021 12.24 12.60 12.15 12.47 55,669,084 +0.32(+2.66%)
Jan 05, 2021 11.78 12.15 11.73 12.15 56,004,592 +0.20(+1.67%)
Jan 04, 2021 12.02 12.15 11.81 11.95 65,323,152 +0.44(+3.82%)
Dec 31, 2020 11.51 11.51 11.51 28,302,730 -0.13(-1.12%)
Dec 30, 2020 11.47 11.65 11.45 11.64 28,302,730 +0.08(+0.65%)
Dec 29, 2020 11.62 11.67 11.43 11.56 30,760,676 +0.08(+0.66%)
Dec 28, 2020 11.60 11.63 11.41 11.49 27,143,822 -0.11(-0.95%)
Dec 24, 2020 11.60 11.62 11.49 11.60 13,165,058 +0.04(+0.36%)
Dec 23, 2020 11.58 11.65 11.51 11.56 22,605,990 +0.02(+0.18%)
Dec 22, 2020 11.52 11.58 11.40 11.54 28,864,166 -0.14(-1.18%)
Dec 21, 2020 11.49 11.76 11.47 11.67 37,713,692 -0.25(-2.13%)
Dec 18, 2020 11.87 11.99 11.82 11.93 37,249,200 +0.10(+0.81%)
Dec 17, 2020 11.84 11.98 11.79 11.83 42,837,376 +0.20(+1.71%)
Dec 16, 2020 11.45 11.65 11.33 11.63 24,413,648 +0.19(+1.62%)
Dec 15, 2020 11.50 11.52 11.37 11.45 23,942,092 +0.14(+1.28%)
Dec 14, 2020 11.50 11.54 11.21 11.30 44,557,840 -0.27(-2.37%)
Dec 11, 2020 11.51 11.62 11.47 11.58 46,499,752 -0.10(-0.82%)
Dec 10, 2020 11.29 11.71 11.26 11.67 61,293,172 +0.62(+5.66%)
Dec 09, 2020 11.19 11.21 10.95 11.05 43,113,916 -0.07(-0.62%)
Dec 08, 2020 11.08 11.30 11.06 11.12 40,804,464 -0.06(-0.55%)
Dec 07, 2020 11.11 11.19 11.06 11.18 61,223,060 +0.16(+1.43%)
Dec 04, 2020 10.82 11.10 10.79 11.02 64,375,788 +0.49(+4.63%)
Dec 03, 2020 10.65 10.80 10.49 10.53 52,359,792 +0.01(+0.06%)
Dec 02, 2020 10.33 10.71 10.19 10.53 73,358,712 -0.21(-1.98%)
Dec 01, 2020 10.46 10.77 10.41 10.74 76,567,440 +0.74(+7.42%)
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%)
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.