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 )

12.44 -0.14 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Jul 01, 2015 3.443 3.471 3.333 3.356 34,532,008 -0.08(-2.21%)
Jun 30, 2015 3.525 3.554 3.397 3.432 63,393,384 -0.13(-3.76%)
Jun 29, 2015 3.531 3.612 3.525 3.566 29,262,436 -0.06(-1.77%)
Jun 26, 2015 3.560 3.647 3.531 3.630 25,311,086 +0.04(+1.14%)
Jun 25, 2015 3.688 3.694 3.560 3.589 52,672,752 -0.14(-3.75%)
Jun 24, 2015 3.770 3.799 3.694 3.729 39,260,572 -0.02(-0.62%)
Jun 23, 2015 3.723 3.779 3.712 3.752 34,853,852 +0.03(+0.78%)
Jun 22, 2015 3.840 3.851 3.723 3.723 25,717,522 -0.07(-1.84%)
Jun 19, 2015 3.816 3.816 3.741 3.793 40,694,824 -0.10(-2.54%)
Jun 18, 2015 3.776 3.892 3.700 3.892 50,215,260 +0.17(+4.70%)
Jun 17, 2015 3.697 3.735 3.624 3.717 50,726,876 +0.01(+0.16%)
Jun 16, 2015 3.741 3.758 3.677 3.712 50,982,096 -0.06(-1.55%)
Jun 15, 2015 3.869 3.898 3.764 3.770 47,215,276 -0.20(-4.99%)
Jun 12, 2015 3.968 3.985 3.904 3.968 26,090,218 -0.03(-0.73%)
Jun 11, 2015 3.950 4.026 3.904 3.997 56,185,284 +0.05(+1.33%)
Jun 10, 2015 3.915 4.032 3.898 3.945 56,884,800 +0.20(+5.29%)
Jun 09, 2015 3.776 3.886 3.735 3.746 41,628,584 -0.02(-0.62%)
Jun 08, 2015 3.822 3.834 3.758 3.770 49,974,184 -0.02(-0.61%)
Jun 05, 2015 3.752 3.857 3.717 3.793 52,834,720 +0.02(+0.46%)
Jun 04, 2015 3.898 3.910 3.717 3.776 42,195,356 -0.10(-2.70%)
Jun 03, 2015 3.980 4.038 3.851 3.880 45,039,068 -0.09(-2.20%)
Jun 02, 2015 3.761 3.985 3.752 3.968 79,978,024 +0.30(+8.27%)
Jun 01, 2015 3.688 3.741 3.624 3.665 54,367,124 -0.01(-0.16%)
May 29, 2015 3.764 3.799 3.671 3.671 37,073,484 -0.12(-3.08%)
May 28, 2015 3.805 3.811 3.717 3.787 42,336,172 -0.08(-2.11%)
May 27, 2015 3.758 3.898 3.723 3.869 44,459,940 +0.06(+1.53%)
May 26, 2015 3.875 3.950 3.787 3.811 75,489,864 -0.02(-0.46%)
May 22, 2015 3.904 3.828 3.828 3.828 34,485,824 -0.05(-1.20%)
May 21, 2015 3.869 3.939 3.805 3.875 55,964,064 +0.02(+0.61%)
May 20, 2015 3.898 3.945 3.805 3.851 62,085,408 +0.00(+0.00%)
May 19, 2015 3.851 3.892 3.793 3.851 65,134,476 -0.04(-1.05%)
May 18, 2015 4.149 4.154 3.880 3.892 83,389,288 -0.26(-6.18%)
May 15, 2015 4.160 4.195 4.108 4.149 45,662,628 -0.01(-0.14%)
May 14, 2015 4.131 4.271 4.084 4.154 59,558,976 +0.01(+0.14%)
May 13, 2015 4.283 4.345 4.114 4.149 67,137,632 -0.15(-3.39%)
May 12, 2015 4.434 4.510 4.283 4.294 59,314,988 -0.17(-3.79%)
May 11, 2015 4.545 4.632 4.411 4.463 58,209,660 +0.02(+0.39%)
May 08, 2015 4.720 4.772 4.428 4.446 78,300,128 -0.12(-2.68%)
May 07, 2015 4.714 4.720 4.542 4.568 87,641,216 -0.20(-4.27%)
May 06, 2015 5.215 5.320 4.760 4.772 119,034,968 -0.36(-6.93%)
May 05, 2015 4.760 5.145 4.737 5.127 100,801,232 +0.45(+9.59%)
May 04, 2015 4.638 4.720 4.585 4.679 44,768,880 -0.02(-0.50%)
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.