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 (%)
Jul 31, 2012 9.611 9.674 9.469 9.490 26,642,940 -0.12(-1.20%)
Jul 30, 2012 9.580 9.658 9.459 9.606 19,531,314 -0.06(-0.65%)
Jul 27, 2012 9.516 9.727 9.469 9.669 52,817,048 +0.39(+4.19%)
Jul 26, 2012 9.133 9.354 8.875 9.280 61,444,868 +0.13(+1.38%)
Jul 25, 2012 9.275 9.290 8.833 9.154 45,839,720 -0.07(-0.74%)
Jul 24, 2012 9.653 9.674 9.154 9.222 67,596,552 -0.43(-4.47%)
Jul 23, 2012 9.590 9.701 9.485 9.653 25,019,862 -0.38(-3.77%)
Jul 20, 2012 10.13 10.17 9.969 10.03 32,340,342 -0.26(-2.50%)
Jul 19, 2012 10.19 10.31 10.19 10.29 26,999,168 +0.03(+0.31%)
Jul 18, 2012 10.09 10.28 9.990 10.26 30,094,272 +0.01(+0.10%)
Jul 17, 2012 10.23 10.27 10.06 10.25 22,029,058 +0.04(+0.36%)
Jul 16, 2012 10.30 10.33 10.16 10.21 17,790,214 -0.12(-1.12%)
Jul 13, 2012 10.22 10.40 10.22 10.33 26,082,414 +0.21(+2.08%)
Jul 12, 2012 9.942 10.18 9.864 10.12 24,633,558 -0.06(-0.62%)
Jul 11, 2012 10.25 10.35 10.08 10.18 22,072,028 -0.03(-0.31%)
Jul 10, 2012 10.58 10.59 10.14 10.21 34,318,764 -0.18(-1.77%)
Jul 09, 2012 10.44 10.47 10.31 10.39 12,488,828 -0.08(-0.75%)
Jul 06, 2012 10.64 10.67 10.39 10.47 31,696,326 -0.33(-3.02%)
Jul 05, 2012 10.70 10.89 10.60 10.80 21,173,700 -0.03(-0.24%)
Jul 03, 2012 10.65 10.87 10.62 10.83 24,977,994 +0.26(+2.44%)
Jul 02, 2012 10.44 10.58 10.43 10.57 19,199,982 +0.13(+1.26%)
Jun 29, 2012 10.31 10.47 10.26 10.44 33,588,812 +0.56(+5.70%)
Jun 28, 2012 9.927 9.932 9.637 9.874 42,806,548 -0.13(-1.26%)
Jun 27, 2012 10.15 10.15 9.869 10.00 25,777,996 -0.06(-0.63%)
Jun 26, 2012 9.927 10.17 9.837 10.06 27,795,514 +0.23(+2.35%)
Jun 25, 2012 9.874 9.932 9.766 9.832 24,483,496 -0.24(-2.40%)
Jun 22, 2012 10.30 10.31 9.990 10.07 29,753,812 -0.05(-0.47%)
Jun 21, 2012 10.52 10.52 10.12 10.12 36,537,308 -0.48(-4.51%)
Jun 20, 2012 10.64 10.77 10.49 10.60 29,739,950 +0.04(+0.35%)
Jun 19, 2012 10.27 10.65 10.19 10.56 39,577,004 +0.38(+3.77%)
Jun 18, 2012 10.03 10.21 10.03 10.18 27,191,378 -0.03(-0.26%)
Jun 15, 2012 10.00 10.22 9.963 10.21 42,237,044 +0.33(+3.30%)
Jun 14, 2012 9.753 9.916 9.695 9.879 19,119,412 +0.08(+0.86%)
Jun 13, 2012 9.795 9.927 9.758 9.795 29,230,554 -0.02(-0.16%)
Jun 12, 2012 9.722 9.832 9.674 9.811 26,767,508 +0.16(+1.69%)
Jun 11, 2012 10.06 10.07 9.632 9.648 28,068,760 -0.26(-2.60%)
Jun 08, 2012 9.848 9.934 9.779 9.906 31,826,854 -0.22(-2.13%)
Jun 07, 2012 10.13 10.55 10.07 10.12 47,285,952 +0.26(+2.67%)
Jun 06, 2012 9.658 9.874 9.616 9.858 33,880,460 +0.30(+3.19%)
Jun 05, 2012 9.524 9.606 9.432 9.553 33,685,388 +0.11(+1.17%)
Jun 04, 2012 9.495 9.564 9.317 9.443 33,879,704 -0.05(-0.55%)
Jun 01, 2012 9.493 9.703 9.443 9.495 49,161,544 -0.13(-1.37%)
May 31, 2012 9.743 9.774 9.443 9.627 50,410,972 -0.06(-0.65%)
May 30, 2012 9.595 9.722 9.585 9.690 31,621,716 -0.18(-1.86%)
May 29, 2012 9.916 10.02 9.795 9.874 53,542,952 +0.27(+2.79%)
May 25, 2012 9.685 9.690 9.532 9.606 28,517,156 +0.03(+0.27%)
May 24, 2012 9.785 9.790 9.490 9.580 44,892,728 -0.07(-0.71%)
May 23, 2012 9.390 9.664 9.264 9.648 48,250,760 +0.16(+1.72%)
May 22, 2012 9.611 9.800 9.411 9.485 42,221,864 -0.25(-2.59%)
May 21, 2012 9.569 9.756 9.553 9.737 37,989,228 +0.22(+2.32%)
May 18, 2012 9.411 9.585 9.301 9.516 65,248,288 +0.09(+0.95%)
May 17, 2012 9.758 9.811 9.380 9.427 61,701,264 -0.34(-3.50%)
May 16, 2012 10.21 10.21 9.658 9.769 61,352,848 -0.23(-2.31%)
May 15, 2012 10.20 10.28 9.969 10.00 47,015,764 -0.16(-1.55%)
May 14, 2012 10.19 10.27 10.13 10.16 49,472,928 -0.35(-3.35%)
May 11, 2012 10.64 10.88 10.49 10.51 49,714,808 -0.29(-2.72%)
May 10, 2012 10.95 11.04 10.79 10.80 32,163,154 +0.03(+0.24%)
May 09, 2012 10.70 10.95 10.62 10.78 39,946,736 -0.21(-1.91%)
May 08, 2012 11.14 11.14 10.76 10.99 53,285,860 -0.28(-2.52%)
May 07, 2012 11.23 11.35 11.16 11.27 25,421,026 -0.05(-0.46%)
May 04, 2012 11.49 11.51 11.16 11.33 58,137,416 -0.37(-3.19%)
May 03, 2012 11.74 11.74 11.52 11.70 29,139,534 -0.05(-0.40%)
May 02, 2012 11.71 11.77 11.58 11.75 27,493,510 -0.02(-0.18%)
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.