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, 2017 6.130 6.223 6.099 6.192 60,964,064 +0.22(+3.72%)
Jul 28, 2017 5.803 5.982 5.781 5.970 41,809,188 +0.16(+2.76%)
Jul 27, 2017 5.785 5.886 5.704 5.809 40,213,632 +0.01(+0.21%)
Jul 26, 2017 5.914 5.945 5.781 5.797 66,697,316 -0.11(-1.88%)
Jul 25, 2017 5.809 5.964 5.803 5.908 89,490,072 +0.23(+4.13%)
Jul 24, 2017 5.599 5.692 5.581 5.673 33,920,884 +0.10(+1.88%)
Jul 21, 2017 5.695 5.704 5.538 5.568 46,542,512 -0.07(-1.20%)
Jul 20, 2017 5.741 5.772 5.599 5.636 46,258,328 -0.18(-3.08%)
Jul 19, 2017 5.865 5.888 5.791 5.815 27,089,742 +0.00(+0.00%)
Jul 18, 2017 5.778 5.834 5.723 5.815 34,383,724 +0.07(+1.29%)
Jul 17, 2017 5.785 5.859 5.723 5.741 52,601,592 +0.03(+0.54%)
Jul 14, 2017 5.667 5.741 5.646 5.710 38,868,316 +0.11(+1.98%)
Jul 13, 2017 5.741 5.748 5.550 5.599 82,138,928 -0.15(-2.58%)
Jul 12, 2017 5.741 5.766 5.599 5.748 39,918,236 +0.06(+1.09%)
Jul 11, 2017 5.630 5.704 5.618 5.686 32,716,666 +0.07(+1.32%)
Jul 10, 2017 5.439 5.624 5.408 5.612 40,698,284 +0.20(+3.65%)
Jul 07, 2017 5.488 5.501 5.311 5.414 37,758,772 +0.01(+0.11%)
Jul 06, 2017 5.377 5.408 5.285 5.408 36,526,080 +0.01(+0.23%)
Jul 05, 2017 5.525 5.544 5.322 5.396 50,303,476 -0.11(-2.02%)
Jul 03, 2017 5.476 5.562 5.470 5.507 20,389,360 +0.10(+1.94%)
Jun 30, 2017 5.408 5.457 5.346 5.402 28,640,524 +0.01(+0.11%)
Jun 29, 2017 5.470 5.513 5.328 5.396 35,962,692 +0.01(+0.23%)
Jun 28, 2017 5.334 5.426 5.288 5.383 44,649,508 +0.19(+3.56%)
Jun 27, 2017 5.260 5.402 5.192 5.198 61,512,416 +0.05(+0.96%)
Jun 26, 2017 5.136 5.167 5.087 5.149 33,141,354 +0.10(+2.08%)
Jun 23, 2017 5.050 5.112 4.957 5.044 45,965,188 +0.04(+0.86%)
Jun 22, 2017 4.920 5.093 4.920 5.001 63,479,924 +0.09(+1.89%)
Jun 21, 2017 4.877 4.976 4.852 4.908 40,613,936 +0.11(+2.32%)
Jun 20, 2017 4.877 4.889 4.741 4.797 42,297,136 -0.16(-3.24%)
Jun 19, 2017 4.883 5.062 4.883 4.957 41,752,456 +0.09(+1.90%)
Jun 16, 2017 4.846 4.886 4.772 4.865 40,214,124 +0.02(+0.51%)
Jun 15, 2017 4.809 4.886 4.723 4.840 47,159,244 -0.07(-1.38%)
Jun 14, 2017 5.025 5.031 4.865 4.908 41,741,288 -0.03(-0.63%)
Jun 13, 2017 4.951 5.007 4.883 4.939 45,311,628 -0.08(-1.60%)
Jun 12, 2017 5.130 5.155 4.939 5.019 45,583,928 -0.11(-2.17%)
Jun 09, 2017 5.099 5.204 5.093 5.130 43,709,892 +0.02(+0.48%)
Jun 08, 2017 4.982 5.161 4.960 5.105 47,284,844 +0.10(+2.10%)
Jun 07, 2017 5.056 5.068 4.951 5.001 26,817,782 -0.02(-0.49%)
Jun 06, 2017 5.019 5.118 5.007 5.025 30,472,052 +0.03(+0.62%)
Jun 05, 2017 4.982 5.031 4.926 4.994 34,822,120 -0.07(-1.46%)
Jun 02, 2017 5.136 5.136 5.025 5.068 36,820,080 +0.01(+0.24%)
Jun 01, 2017 5.173 5.198 5.050 5.056 35,884,584 -0.11(-2.15%)
May 31, 2017 5.346 5.346 5.112 5.167 61,795,484 -0.24(-4.45%)
May 30, 2017 5.334 5.482 5.285 5.408 40,795,548 +0.14(+2.70%)
May 26, 2017 5.235 5.297 5.186 5.266 26,334,836 +0.04(+0.71%)
May 25, 2017 5.167 5.263 5.136 5.229 40,313,920 +0.01(+0.12%)
May 24, 2017 5.204 5.272 5.149 5.223 43,128,972 -0.10(-1.97%)
May 23, 2017 5.161 5.368 5.155 5.328 40,837,644 +0.09(+1.65%)
May 22, 2017 5.155 5.307 5.124 5.241 45,447,056 +0.04(+0.83%)
May 19, 2017 5.149 5.278 5.112 5.198 40,839,068 +0.26(+5.25%)
May 18, 2017 4.624 5.087 4.612 4.939 137,882,608 -0.33(-6.32%)
May 17, 2017 5.420 5.426 5.247 5.272 36,754,828 -0.14(-2.62%)
May 16, 2017 5.359 5.451 5.309 5.414 44,540,548 +0.16(+3.06%)
May 15, 2017 5.155 5.272 5.149 5.254 39,050,792 +0.15(+3.03%)
May 12, 2017 5.130 5.186 5.081 5.099 32,481,442 -0.04(-0.84%)
May 11, 2017 5.161 5.229 5.105 5.143 42,785,448 -0.02(-0.36%)
May 10, 2017 5.266 5.272 5.105 5.161 43,855,908 +0.06(+1.21%)
May 09, 2017 5.087 5.198 5.062 5.099 61,230,364 +0.08(+1.60%)
May 08, 2017 4.963 5.050 4.939 5.019 44,237,876 -0.02(-0.49%)
May 05, 2017 4.982 5.123 4.936 5.044 60,810,952 +0.14(+2.77%)
May 04, 2017 4.982 4.982 4.840 4.908 80,972,736 -0.25(-4.90%)
May 03, 2017 5.371 5.377 5.124 5.161 57,145,640 -0.28(-5.22%)
May 02, 2017 5.426 5.494 5.346 5.445 44,111,260 +0.09(+1.61%)
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.