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 )

12.52 -0.06 (-0.48%)
Streaming Delayed Price Updated: 10:46 AM 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 (%)
May 31, 2016 2.329 2.459 2.320 2.335 42,741,652 -0.03(-1.26%)
May 27, 2016 2.418 2.364 2.364 2.364 26,151,408 -0.05(-1.97%)
May 26, 2016 2.501 2.572 2.377 2.412 44,207,496 -0.01(-0.25%)
May 25, 2016 2.353 2.436 2.323 2.418 40,672,236 +0.10(+4.09%)
May 24, 2016 2.459 2.465 2.305 2.323 54,226,652 -0.05(-2.25%)
May 23, 2016 2.299 2.430 2.287 2.376 51,806,340 +0.01(+0.50%)
May 20, 2016 2.507 2.566 2.317 2.364 50,762,464 -0.08(-3.40%)
May 19, 2016 2.353 2.465 2.311 2.448 54,304,164 -0.01(-0.24%)
May 18, 2016 2.448 2.572 2.436 2.454 36,671,296 -0.11(-4.18%)
May 17, 2016 2.519 2.661 2.436 2.561 53,651,552 +0.05(+1.89%)
May 16, 2016 2.549 2.644 2.483 2.513 40,207,164 +0.06(+2.42%)
May 13, 2016 2.620 2.685 2.448 2.454 64,174,692 -0.18(-6.98%)
May 12, 2016 2.667 2.751 2.561 2.638 52,073,672 -0.10(-3.48%)
May 11, 2016 2.762 2.810 2.650 2.733 41,596,040 +0.03(+1.10%)
May 10, 2016 2.650 2.703 2.566 2.703 47,244,988 +0.14(+5.57%)
May 09, 2016 2.673 2.673 2.465 2.561 90,475,136 -0.28(-9.83%)
May 06, 2016 2.733 2.923 2.727 2.840 66,990,780 +0.09(+3.24%)
May 05, 2016 2.959 2.988 2.712 2.751 83,403,312 -0.14(-4.73%)
May 04, 2016 2.923 3.030 2.863 2.887 89,456,688 -0.21(-6.72%)
May 03, 2016 3.208 3.214 3.054 3.095 67,076,500 -0.26(-7.79%)
May 02, 2016 3.339 3.416 3.232 3.357 49,908,908 -0.01(-0.35%)
Apr 29, 2016 3.416 3.588 3.357 3.368 82,619,760 +0.03(+0.89%)
Apr 28, 2016 3.452 3.547 3.279 3.339 85,842,880 +0.02(+0.54%)
Apr 27, 2016 3.089 3.327 3.057 3.321 72,681,992 +0.21(+6.68%)
Apr 26, 2016 3.018 3.187 2.893 3.113 65,294,220 +0.09(+2.95%)
Apr 25, 2016 3.125 3.143 2.994 3.024 56,845,000 -0.20(-6.09%)
Apr 22, 2016 3.339 3.392 3.161 3.220 80,681,592 -0.07(-1.99%)
Apr 21, 2016 3.665 3.719 3.267 3.285 126,076,424 -0.32(-8.90%)
Apr 20, 2016 3.517 3.719 3.428 3.606 97,540,512 +0.20(+5.75%)
Apr 19, 2016 3.285 3.493 3.262 3.410 63,027,412 +0.28(+8.92%)
Apr 18, 2016 3.077 3.214 3.042 3.131 38,428,296 -0.01(-0.38%)
Apr 15, 2016 3.006 3.166 3.000 3.143 42,550,944 +0.02(+0.76%)
Apr 14, 2016 3.315 3.321 3.024 3.119 83,940,664 -0.23(-6.92%)
Apr 13, 2016 3.303 3.440 3.220 3.351 86,083,744 +0.19(+6.02%)
Apr 12, 2016 2.976 3.214 2.917 3.161 98,431,520 +0.26(+9.02%)
Apr 11, 2016 2.780 2.923 2.762 2.899 82,760,280 +0.24(+8.93%)
Apr 08, 2016 2.525 2.673 2.489 2.661 55,483,384 +0.24(+10.07%)
Apr 07, 2016 2.430 2.477 2.359 2.418 35,314,316 -0.02(-0.73%)
Apr 06, 2016 2.424 2.507 2.391 2.436 39,913,740 -0.02(-0.73%)
Apr 05, 2016 2.364 2.501 2.353 2.454 27,058,658 +0.04(+1.72%)
Apr 04, 2016 2.578 2.614 2.412 2.412 36,915,740 -0.15(-6.02%)
Apr 01, 2016 2.412 2.638 2.388 2.566 53,153,372 +0.07(+2.61%)
Mar 31, 2016 2.525 2.578 2.436 2.501 43,606,204 -0.02(-0.71%)
Mar 30, 2016 2.566 2.667 2.501 2.519 54,486,884 +0.07(+2.91%)
Mar 29, 2016 2.388 2.489 2.311 2.448 40,186,884 -0.01(-0.24%)
Mar 28, 2016 2.501 2.513 2.388 2.454 38,562,864 +0.05(+2.23%)
Mar 24, 2016 2.210 2.400 2.400 2.400 46,922,760 +0.12(+5.21%)
Mar 23, 2016 2.454 2.489 2.246 2.281 58,379,568 -0.23(-9.22%)
Mar 22, 2016 2.459 2.566 2.436 2.513 36,879,372 +0.00(+0.00%)
Mar 21, 2016 2.531 2.572 2.406 2.513 37,953,228 +0.04(+1.44%)
Mar 18, 2016 2.531 2.614 2.424 2.477 54,738,984 -0.03(-1.19%)
Mar 17, 2016 2.525 2.584 2.370 2.507 90,445,368 +0.14(+6.03%)
Mar 16, 2016 2.103 2.379 2.103 2.364 68,528,744 +0.26(+12.43%)
Mar 15, 2016 2.067 2.133 2.050 2.103 59,145,264 -0.11(-4.84%)
Mar 14, 2016 2.258 2.305 2.151 2.210 49,160,136 -0.07(-2.87%)
Mar 11, 2016 2.335 2.388 2.240 2.275 54,046,884 -0.03(-1.29%)
Mar 10, 2016 2.305 2.323 2.127 2.305 74,353,792 -0.03(-1.27%)
Mar 09, 2016 2.388 2.418 2.234 2.335 58,209,336 -0.04(-1.75%)
Mar 08, 2016 2.507 2.608 2.359 2.376 99,129,392 -0.39(-13.98%)
Mar 07, 2016 2.816 2.905 2.587 2.762 136,553,808 +0.16(+6.16%)
Mar 04, 2016 2.614 2.893 2.513 2.602 145,132,160 +0.16(+6.57%)
Mar 03, 2016 2.168 2.525 2.121 2.442 128,902,816 +0.29(+13.22%)
Mar 02, 2016 1.925 2.162 1.913 2.157 78,147,544 +0.26(+13.44%)
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.