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 )

12.61 +0.09 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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%)
Jan 02, 2019 8.379 8.729 8.366 8.723 34,160,184 +0.18(+2.12%)
Dec 31, 2018 8.528 8.587 8.447 8.541 14,824,174 +0.11(+1.31%)
Dec 28, 2018 8.451 8.522 8.366 8.431 21,276,424 +0.02(+0.23%)
Dec 27, 2018 8.224 8.412 8.192 8.412 28,802,784 -0.05(-0.61%)
Dec 26, 2018 8.211 8.464 8.127 8.464 25,614,770 +0.30(+3.73%)
Dec 24, 2018 8.302 8.438 8.153 8.159 17,332,834 -0.19(-2.33%)
Dec 21, 2018 8.477 8.567 8.308 8.353 33,595,644 -0.03(-0.31%)
Dec 20, 2018 8.502 8.580 8.269 8.379 43,871,024 +0.14(+1.65%)
Dec 19, 2018 8.658 8.742 8.172 8.243 49,442,536 -0.30(-3.49%)
Dec 18, 2018 8.541 8.648 8.470 8.541 30,894,300 +0.10(+1.23%)
Dec 17, 2018 8.496 8.677 8.386 8.438 34,044,312 +0.05(+0.54%)
Dec 14, 2018 8.269 8.496 8.253 8.392 36,362,968 -0.05(-0.61%)
Dec 13, 2018 8.502 8.522 8.357 8.444 26,579,832 +0.01(+0.15%)
Dec 12, 2018 8.567 8.606 8.412 8.431 27,928,710 +0.01(+0.08%)
Dec 11, 2018 8.535 8.561 8.276 8.425 42,120,440 +0.10(+1.17%)
Dec 10, 2018 8.373 8.444 8.230 8.328 34,255,104 -0.18(-2.13%)
Dec 07, 2018 8.781 8.891 8.457 8.509 38,569,880 -0.25(-2.88%)
Dec 06, 2018 8.444 8.781 8.386 8.761 55,246,428 -0.05(-0.51%)
Dec 04, 2018 9.085 9.182 8.771 8.807 40,988,044 -0.31(-3.41%)
Dec 03, 2018 9.208 9.247 9.027 9.118 33,029,920 +0.25(+2.77%)
Nov 30, 2018 8.736 8.978 8.671 8.872 36,219,196 +0.15(+1.71%)
Nov 29, 2018 8.765 8.800 8.564 8.723 44,495,756 -0.03(-0.37%)
Nov 28, 2018 8.528 8.787 8.373 8.755 37,667,084 +0.41(+4.89%)
Nov 27, 2018 8.205 8.379 8.127 8.347 41,384,788 +0.09(+1.10%)
Nov 26, 2018 8.256 8.515 8.192 8.256 48,249,864 -0.33(-3.85%)
Nov 23, 2018 8.846 8.852 8.502 8.587 47,105,960 -0.71(-7.60%)
Nov 21, 2018 9.292 9.292 9.292 0 +0.18(+1.99%)
Nov 20, 2018 9.338 9.338 8.923 9.111 30,560,930 -0.42(-4.42%)
Nov 19, 2018 9.584 9.597 9.396 9.532 22,330,066 -0.16(-1.67%)
Nov 16, 2018 9.597 9.736 9.513 9.694 25,432,042 +0.03(+0.27%)
Nov 15, 2018 9.403 9.707 9.396 9.668 22,801,554 +0.26(+2.75%)
Nov 14, 2018 9.435 9.545 9.215 9.409 35,894,700 -0.05(-0.48%)
Nov 13, 2018 9.292 9.545 9.202 9.454 36,838,744 +0.09(+0.97%)
Nov 12, 2018 9.506 9.519 9.325 9.364 28,785,068 -0.09(-0.96%)
Nov 09, 2018 9.733 9.739 9.312 9.454 54,699,112 -0.37(-3.76%)
Nov 08, 2018 10.00 10.12 9.765 9.823 21,371,438 -0.10(-0.98%)
Nov 07, 2018 9.940 9.985 9.810 9.921 17,369,766 +0.02(+0.20%)
Nov 06, 2018 9.934 9.998 9.791 9.901 19,585,662 -0.07(-0.71%)
Nov 05, 2018 10.04 10.12 9.898 9.972 20,834,424 -0.03(-0.32%)
Nov 02, 2018 10.12 10.31 9.849 10.00 30,286,440 -0.05(-0.45%)
Nov 01, 2018 9.882 10.19 9.668 10.05 31,484,220 +0.27(+2.78%)
Oct 31, 2018 9.558 9.827 9.539 9.778 40,466,748 +0.33(+3.50%)
Oct 30, 2018 9.279 9.513 9.211 9.448 44,745,668 +0.21(+2.24%)
Oct 29, 2018 9.940 9.979 9.131 9.241 60,695,332 -0.52(-5.31%)
Oct 26, 2018 9.390 9.849 9.377 9.759 60,303,404 +0.23(+2.38%)
Oct 25, 2018 9.675 9.694 9.312 9.532 45,557,736 +0.14(+1.52%)
Oct 24, 2018 10.07 10.08 9.351 9.390 45,657,612 -0.47(-4.79%)
Oct 23, 2018 9.946 9.972 9.700 9.862 45,692,628 -0.35(-3.42%)
Oct 22, 2018 10.10 10.22 10.00 10.21 35,399,416 +0.33(+3.34%)
Oct 19, 2018 9.927 10.07 9.798 9.882 28,917,756 +0.07(+0.73%)
Oct 18, 2018 10.26 10.26 9.765 9.810 43,793,128 -0.51(-4.90%)
Oct 17, 2018 10.21 10.37 10.04 10.32 42,524,716 +0.29(+2.91%)
Oct 16, 2018 10.28 10.29 9.934 10.02 34,295,420 +0.01(+0.13%)
Oct 15, 2018 9.972 10.16 9.817 10.01 31,459,754 +0.13(+1.31%)
Oct 12, 2018 9.908 10.03 9.746 9.882 27,200,226 +0.20(+2.07%)
Oct 11, 2018 9.713 9.901 9.610 9.681 31,599,608 +0.06(+0.67%)
Oct 10, 2018 10.02 10.06 9.616 9.616 36,037,524 -0.45(-4.44%)
Oct 09, 2018 9.934 10.13 9.804 10.06 32,750,476 +0.21(+2.17%)
Oct 08, 2018 9.739 9.946 9.655 9.849 44,740,692 +0.13(+1.33%)
Oct 05, 2018 9.629 9.765 9.590 9.720 35,838,844 -0.06(-0.60%)
Oct 04, 2018 10.04 10.05 9.700 9.778 33,174,196 -0.23(-2.27%)
Oct 03, 2018 10.22 10.45 9.901 10.00 62,566,804 -0.11(-1.09%)
Oct 02, 2018 9.940 10.23 9.901 10.11 53,037,060 +0.38(+3.93%)
Oct 01, 2018 9.590 9.794 9.519 9.733 20,529,346 +0.12(+1.28%)
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%)
Jul 02, 2018 7.907 7.977 7.869 7.882 22,104,196 -0.21(-2.57%)
Jun 29, 2018 8.153 8.210 8.033 8.090 20,689,556 +0.03(+0.31%)
Jun 28, 2018 7.838 8.134 7.831 8.065 31,842,710 +0.20(+2.57%)
Jun 27, 2018 8.027 8.147 7.850 7.863 32,441,336 -0.20(-2.43%)
Jun 26, 2018 8.002 8.090 7.809 8.059 40,201,900 +0.15(+1.83%)
Jun 25, 2018 7.977 8.027 7.746 7.913 42,805,036 -0.17(-2.11%)
Jun 22, 2018 8.115 8.141 7.989 8.084 41,567,924 +0.15(+1.83%)
Jun 21, 2018 8.153 8.178 7.923 7.939 35,656,944 -0.26(-3.16%)
Jun 20, 2018 8.311 8.324 8.122 8.197 32,450,294 +0.01(+0.15%)
Jun 19, 2018 7.951 8.264 7.907 8.185 42,944,472 -0.13(-1.52%)
Jun 18, 2018 8.147 8.355 8.122 8.311 30,014,022 +0.00(+0.00%)
Jun 15, 2018 8.620 8.242 8.311 39,057,732 -0.31(-3.59%)
Jun 14, 2018 8.772 8.797 8.595 8.620 45,573,152 -0.16(-1.80%)
Jun 13, 2018 8.822 8.854 8.633 8.778 27,548,020 -0.03(-0.36%)
Jun 12, 2018 8.721 8.929 8.709 8.810 31,863,302 +0.17(+1.97%)
Jun 11, 2018 8.753 8.885 8.614 8.639 29,270,194 -0.04(-0.44%)
Jun 08, 2018 8.854 8.898 8.592 8.677 45,796,968 -0.06(-0.65%)
Jun 07, 2018 9.138 9.138 8.475 8.734 68,745,264 -0.49(-5.34%)
Jun 06, 2018 9.295 9.226 40,072,924 +0.29(+3.25%)
Jun 05, 2018 8.917 9.049 8.873 8.936 39,499,444 +0.06(+0.71%)
Jun 04, 2018 8.942 8.967 8.727 8.873 39,142,892 +0.02(+0.21%)
Jun 01, 2018 8.702 8.904 8.538 8.854 46,872,112 +0.27(+3.16%)
May 31, 2018 8.639 8.709 8.563 8.582 25,633,008 +0.04(+0.44%)
May 30, 2018 8.475 8.696 8.431 8.544 40,920,452 +0.06(+0.74%)
May 29, 2018 8.664 8.835 8.456 8.481 50,631,788 -0.37(-4.21%)
May 25, 2018 8.854 8.854 8.854 0 -0.24(-2.64%)
May 24, 2018 9.169 9.194 8.939 9.094 35,658,376 +0.04(+0.49%)
May 23, 2018 8.936 9.097 8.879 9.049 35,132,000 -0.03(-0.35%)
May 22, 2018 9.018 9.169 8.999 9.081 40,442,856 -0.01(-0.14%)
May 21, 2018 9.346 9.371 9.075 9.094 33,105,964 -0.11(-1.17%)
May 18, 2018 9.283 9.384 9.024 9.201 38,247,460 -0.28(-2.99%)
May 17, 2018 9.441 9.523 9.390 9.485 38,948,596 -0.06(-0.66%)
May 16, 2018 9.535 9.617 9.497 9.548 37,241,556 +0.14(+1.48%)
May 15, 2018 9.201 9.422 9.131 9.409 36,484,104 -0.04(-0.40%)
May 14, 2018 9.359 9.466 9.302 9.447 39,337,856 +0.23(+2.46%)
May 11, 2018 9.207 9.434 9.138 9.220 36,226,440 +0.11(+1.18%)
May 10, 2018 8.942 9.135 8.936 9.112 32,317,024 +0.32(+3.66%)
May 09, 2018 8.696 8.825 8.645 8.791 28,047,892 +0.12(+1.38%)
May 08, 2018 8.658 8.784 8.633 8.671 38,648,360 -0.07(-0.79%)
May 07, 2018 8.810 8.854 8.724 8.740 22,638,078 -0.15(-1.63%)
May 04, 2018 8.772 8.942 8.753 8.885 30,559,420 +0.12(+1.37%)
May 03, 2018 8.702 8.822 8.595 8.765 31,260,748 +0.10(+1.17%)
May 02, 2018 8.702 8.784 8.627 8.664 27,804,280 +0.12(+1.40%)
May 01, 2018 8.778 8.778 8.456 8.544 25,021,938 -0.19(-2.17%)
Apr 30, 2018 8.765 8.854 8.724 8.734 20,761,520 -0.07(-0.79%)
Apr 27, 2018 8.898 8.904 8.686 8.803 32,725,128 -0.03(-0.36%)
Apr 26, 2018 8.658 8.879 8.576 8.835 34,270,232 +0.20(+2.34%)
Apr 25, 2018 8.614 8.753 8.532 8.633 41,551,396 -0.17(-1.94%)
Apr 24, 2018 8.727 8.847 8.696 8.803 47,704,316 +0.13(+1.53%)
Apr 23, 2018 8.671 8.803 8.614 8.671 24,425,244 -0.16(-1.86%)
Apr 20, 2018 8.803 8.866 8.740 8.835 25,114,362 -0.08(-0.85%)
Apr 19, 2018 8.847 8.936 8.784 8.910 30,965,264 +0.07(+0.79%)
Apr 18, 2018 8.727 8.951 8.721 8.841 49,671,856 +0.36(+4.24%)
Apr 17, 2018 8.279 8.504 8.261 8.481 34,106,860 +0.29(+3.54%)
Apr 16, 2018 8.273 8.279 8.128 8.191 17,855,490 -0.09(-1.07%)
Apr 13, 2018 8.324 8.349 8.197 8.279 17,675,998 +0.03(+0.31%)
Apr 12, 2018 8.298 8.346 8.216 8.254 17,291,706 -0.04(-0.46%)
Apr 11, 2018 8.267 8.324 8.185 8.292 32,896,644 +0.03(+0.31%)
Apr 10, 2018 8.109 8.276 8.049 8.267 37,971,832 +0.38(+4.80%)
Apr 09, 2018 7.958 8.014 7.831 7.888 27,691,320 -0.10(-1.26%)
Apr 06, 2018 8.008 8.103 7.869 7.989 23,719,940 -0.18(-2.24%)
Apr 05, 2018 8.197 8.279 8.090 8.172 29,185,038 +0.19(+2.37%)
Apr 04, 2018 7.850 8.027 7.790 7.983 27,839,034 -0.08(-1.02%)
Apr 03, 2018 8.248 8.270 8.027 8.065 24,046,946 -0.08(-1.01%)
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.