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 (%)
Aug 30, 2013 7.655 7.661 7.474 7.576 32,536,634 -0.03(-0.41%)
Aug 29, 2013 7.781 7.808 7.571 7.608 38,796,832 -0.22(-2.76%)
Aug 28, 2013 7.839 7.918 7.771 7.824 31,497,542 -0.04(-0.47%)
Aug 27, 2013 7.818 7.917 7.808 7.860 31,425,844 -0.13(-1.64%)
Aug 26, 2013 8.118 8.149 7.955 7.992 30,419,488 -0.09(-1.11%)
Aug 23, 2013 8.013 8.107 7.950 8.081 29,813,300 +0.18(+2.33%)
Aug 22, 2013 7.758 7.908 7.745 7.897 36,796,828 +0.32(+4.16%)
Aug 21, 2013 7.755 7.808 7.529 7.582 41,281,680 -0.24(-3.03%)
Aug 20, 2013 7.939 7.960 7.808 7.818 39,041,532 -0.18(-2.30%)
Aug 19, 2013 8.144 8.165 7.965 8.002 33,172,700 -0.08(-0.98%)
Aug 16, 2013 8.171 8.210 8.076 8.081 39,672,080 -0.16(-1.98%)
Aug 15, 2013 8.050 8.281 8.039 8.244 46,793,780 +0.04(+0.51%)
Aug 14, 2013 8.139 8.318 8.123 8.202 32,018,104 +0.05(+0.58%)
Aug 13, 2013 8.249 8.334 8.102 8.155 39,017,488 -0.09(-1.15%)
Aug 12, 2013 8.192 8.357 8.176 8.249 57,822,540 +0.09(+1.16%)
Aug 09, 2013 7.813 8.213 7.797 8.155 82,439,848 +0.43(+5.58%)
Aug 08, 2013 7.482 7.771 7.455 7.724 50,855,404 +0.35(+4.70%)
Aug 07, 2013 7.161 7.434 7.161 7.377 30,594,140 +0.15(+2.04%)
Aug 06, 2013 7.240 7.277 7.129 7.229 25,929,586 +0.01(+0.07%)
Aug 05, 2013 7.208 7.319 7.203 7.224 23,736,034 -0.01(-0.07%)
Aug 02, 2013 7.198 7.350 7.161 7.229 24,979,428 +0.04(+0.51%)
Aug 01, 2013 7.303 7.340 7.182 7.193 37,790,268 -0.02(-0.29%)
Jul 31, 2013 7.214 7.298 7.124 7.214 22,116,496 -0.05(-0.65%)
Jul 30, 2013 7.440 7.445 7.219 7.261 24,217,848 -0.16(-2.20%)
Jul 29, 2013 7.524 7.537 7.413 7.424 27,607,566 -0.14(-1.88%)
Jul 26, 2013 7.555 7.592 7.461 7.566 20,533,982 -0.03(-0.42%)
Jul 25, 2013 7.450 7.608 7.434 7.597 29,159,522 +0.12(+1.55%)
Jul 24, 2013 7.571 7.584 7.413 7.482 35,710,184 -0.12(-1.59%)
Jul 23, 2013 7.587 7.639 7.524 7.603 25,529,206 +0.18(+2.48%)
Jul 22, 2013 7.419 7.450 7.308 7.419 20,344,326 +0.15(+2.10%)
Jul 19, 2013 7.429 7.461 7.256 7.266 37,471,676 -0.26(-3.42%)
Jul 18, 2013 7.540 7.661 7.498 7.524 29,993,870 -0.01(-0.07%)
Jul 17, 2013 7.445 7.587 7.424 7.529 48,159,208 +0.20(+2.73%)
Jul 16, 2013 7.240 7.335 7.172 7.329 33,482,538 +0.21(+2.88%)
Jul 15, 2013 7.003 7.151 6.998 7.124 24,032,592 +0.14(+1.96%)
Jul 12, 2013 7.009 7.045 6.943 6.988 25,609,490 -0.14(-1.99%)
Jul 11, 2013 7.030 7.129 6.972 7.129 36,383,508 +0.37(+5.53%)
Jul 10, 2013 6.730 6.861 6.719 6.756 32,046,020 -0.03(-0.46%)
Jul 09, 2013 6.809 6.882 6.761 6.788 25,462,882 +0.11(+1.65%)
Jul 08, 2013 6.709 6.782 6.604 6.677 32,192,406 +0.04(+0.55%)
Jul 05, 2013 6.767 6.777 6.514 6.641 45,526,324 -0.06(-0.86%)
Jul 03, 2013 6.630 6.780 6.583 6.698 27,298,726 -0.07(-1.01%)
Jul 02, 2013 6.893 6.972 6.625 6.767 39,863,680 -0.19(-2.72%)
Jul 01, 2013 6.924 7.066 6.846 6.956 35,379,588 +0.04(+0.61%)
Jun 28, 2013 6.769 6.930 6.751 6.914 38,692,628 +0.01(+0.08%)
Jun 26, 2013 7.082 7.135 6.825 6.909 39,704,124 -0.11(-1.50%)
Jun 25, 2013 6.966 7.040 6.877 7.014 31,127,932 +0.21(+3.09%)
Jun 24, 2013 6.993 6.998 6.693 6.803 46,854,412 -0.37(-5.20%)
Jun 21, 2013 7.182 7.240 7.072 7.177 43,940,936 +0.02(+0.29%)
Jun 20, 2013 7.061 7.287 6.994 7.156 48,551,228 -0.19(-2.65%)
Jun 19, 2013 7.513 7.582 7.350 7.350 36,586,444 -0.17(-2.31%)
Jun 18, 2013 7.398 7.608 7.387 7.524 42,079,888 +0.08(+1.06%)
Jun 17, 2013 7.519 7.558 7.387 7.445 23,612,698 +0.02(+0.21%)
Jun 14, 2013 7.729 7.745 7.403 7.429 32,334,444 -0.18(-2.35%)
Jun 13, 2013 7.287 7.634 7.271 7.608 47,100,116 +0.40(+5.54%)
Jun 12, 2013 7.361 7.377 7.151 7.208 38,427,136 -0.14(-1.93%)
Jun 11, 2013 7.308 7.434 7.266 7.350 41,572,920 -0.16(-2.17%)
Jun 10, 2013 7.498 7.576 7.466 7.513 34,007,584 -0.12(-1.52%)
Jun 07, 2013 7.687 7.776 7.571 7.629 27,220,080 -0.10(-1.29%)
Jun 06, 2013 7.618 7.750 7.540 7.729 26,314,282 +0.08(+1.03%)
Jun 05, 2013 7.887 7.939 7.629 7.650 31,306,512 -0.25(-3.13%)
Jun 04, 2013 7.892 7.918 7.634 7.897 51,160,096 +0.11(+1.42%)
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.