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 30, 2015 2.459 2.465 2.377 2.447 47,162,340 +0.10(+4.22%)
Sep 29, 2015 2.412 2.418 2.348 2.348 35,132,296 -0.02(-0.98%)
Sep 28, 2015 2.511 2.523 2.366 2.371 36,964,348 -0.26(-9.96%)
Sep 25, 2015 2.733 2.773 2.622 2.634 25,940,172 -0.09(-3.42%)
Sep 24, 2015 2.587 2.733 2.552 2.727 37,294,744 +0.05(+1.96%)
Sep 23, 2015 2.791 2.797 2.663 2.674 35,898,616 -0.10(-3.77%)
Sep 22, 2015 2.779 2.849 2.709 2.779 38,190,652 -0.17(-5.73%)
Sep 21, 2015 2.942 2.977 2.878 2.948 28,823,266 +0.05(+1.61%)
Sep 18, 2015 2.942 3.053 2.896 2.902 48,883,176 -0.10(-3.30%)
Sep 17, 2015 2.872 3.088 2.864 3.001 40,854,936 +0.07(+2.39%)
Sep 16, 2015 2.849 2.931 2.826 2.931 43,750,956 +0.11(+3.93%)
Sep 15, 2015 2.832 2.878 2.785 2.820 40,707,584 -0.11(-3.78%)
Sep 14, 2015 2.902 2.951 2.808 2.931 39,940,928 +0.03(+1.00%)
Sep 11, 2015 3.076 3.082 2.867 2.902 39,677,820 -0.12(-4.05%)
Sep 10, 2015 2.878 3.036 2.878 3.024 47,166,116 +0.12(+4.01%)
Sep 09, 2015 3.024 3.076 2.902 2.907 28,827,994 +0.00(+0.00%)
Sep 08, 2015 2.902 2.925 2.843 2.907 32,022,678 +0.15(+5.50%)
Sep 04, 2015 2.832 2.756 2.756 2.756 24,626,284 -0.15(-5.02%)
Sep 03, 2015 2.832 2.972 2.832 2.902 35,390,220 +0.09(+3.11%)
Sep 02, 2015 2.814 2.855 2.677 2.814 41,799,992 +0.07(+2.55%)
Sep 01, 2015 2.721 2.855 2.715 2.744 40,475,068 -0.14(-4.85%)
Aug 31, 2015 2.721 2.913 2.704 2.884 28,520,238 +0.07(+2.48%)
Aug 28, 2015 2.867 3.018 2.797 2.814 50,155,096 -0.10(-3.40%)
Aug 27, 2015 2.657 2.913 2.657 2.913 70,946,648 +0.33(+12.61%)
Aug 26, 2015 2.505 2.587 2.447 2.587 36,459,320 +0.09(+3.50%)
Aug 25, 2015 2.686 2.704 2.494 2.500 46,708,448 -0.02(-0.92%)
Aug 24, 2015 2.500 2.704 2.406 2.523 55,513,828 -0.24(-8.84%)
Aug 21, 2015 2.832 2.872 2.768 2.768 41,435,316 -0.14(-4.81%)
Aug 20, 2015 2.861 2.931 2.808 2.907 47,567,544 +0.08(+2.89%)
Aug 19, 2015 2.896 2.931 2.779 2.826 51,050,672 -0.13(-4.53%)
Aug 18, 2015 2.983 2.989 2.925 2.960 33,432,796 -0.06(-2.12%)
Aug 17, 2015 3.018 3.076 3.001 3.024 32,353,760 -0.02(-0.76%)
Aug 14, 2015 3.059 3.135 3.041 3.047 27,609,508 -0.02(-0.76%)
Aug 13, 2015 3.187 3.205 3.053 3.071 34,302,928 -0.11(-3.48%)
Aug 12, 2015 3.047 3.199 3.041 3.181 67,730,896 +0.08(+2.63%)
Aug 11, 2015 3.158 3.184 3.012 3.100 66,169,020 -0.19(-5.67%)
Aug 10, 2015 3.071 3.315 3.047 3.286 57,887,492 +0.21(+6.82%)
Aug 07, 2015 3.187 3.216 3.071 3.076 41,049,428 -0.17(-5.38%)
Aug 06, 2015 3.123 3.269 3.100 3.251 52,166,476 +0.09(+2.76%)
Aug 05, 2015 3.164 3.228 3.111 3.164 51,839,636 +0.12(+3.82%)
Aug 04, 2015 3.024 3.079 3.001 3.047 26,918,992 +0.08(+2.55%)
Aug 03, 2015 3.006 3.036 2.934 2.972 37,357,808 -0.09(-3.04%)
Jul 31, 2015 3.059 3.100 2.937 3.065 49,588,624 +0.04(+1.35%)
Jul 30, 2015 3.362 3.449 2.995 3.024 73,665,920 -0.21(-6.49%)
Jul 29, 2015 3.234 3.269 3.170 3.234 48,337,884 +0.09(+2.78%)
Jul 28, 2015 2.977 3.158 2.951 3.146 70,276,304 +0.24(+8.22%)
Jul 27, 2015 2.907 3.053 2.861 2.907 50,145,408 -0.03(-1.19%)
Jul 24, 2015 3.047 3.053 2.890 2.942 62,631,048 -0.13(-4.36%)
Jul 23, 2015 3.106 3.181 3.062 3.076 46,277,644 -0.06(-2.04%)
Jul 22, 2015 3.111 3.175 3.071 3.140 63,385,516 -0.09(-2.88%)
Jul 21, 2015 3.152 3.304 3.146 3.234 40,568,464 +0.08(+2.59%)
Jul 20, 2015 3.193 3.257 3.152 3.152 39,972,540 -0.03(-0.92%)
Jul 17, 2015 3.240 3.240 3.146 3.181 32,465,112 -0.07(-2.15%)
Jul 16, 2015 3.245 3.266 3.193 3.251 39,744,424 +0.06(+1.82%)
Jul 15, 2015 3.321 3.327 3.175 3.193 51,618,948 -0.13(-3.86%)
Jul 14, 2015 3.368 3.379 3.289 3.321 44,118,768 -0.12(-3.39%)
Jul 13, 2015 3.193 3.455 3.111 3.438 114,186,200 +0.27(+8.66%)
Jul 10, 2015 3.280 3.304 3.152 3.164 33,081,778 +0.01(+0.18%)
Jul 09, 2015 3.245 3.379 3.106 3.158 56,793,068 +0.06(+1.88%)
Jul 08, 2015 3.152 3.210 3.082 3.100 81,845,104 -0.17(-5.34%)
Jul 07, 2015 3.193 3.309 3.030 3.275 87,722,640 +0.01(+0.18%)
Jul 06, 2015 3.245 3.275 3.193 3.269 49,663,496 -0.14(-4.10%)
Jul 02, 2015 3.344 3.409 3.409 3.409 43,722,528 +0.05(+1.56%)
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.