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 )

12.59 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2017 6.025 6.143 6.013 6.044 34,026,192 -0.02(-0.31%)
Oct 30, 2017 6.087 6.229 6.007 6.062 57,041,060 -0.12(-1.90%)
Oct 27, 2017 6.050 6.211 6.019 6.180 42,341,964 +0.08(+1.32%)
Oct 26, 2017 6.359 6.359 6.099 6.099 62,145,696 -0.28(-4.36%)
Oct 25, 2017 6.408 6.424 6.248 6.377 35,950,772 -0.03(-0.48%)
Oct 24, 2017 6.198 6.414 6.192 6.408 46,419,408 +0.20(+3.28%)
Oct 23, 2017 6.315 6.383 6.201 6.204 30,863,370 -0.14(-2.24%)
Oct 20, 2017 6.476 6.519 6.346 6.346 61,054,776 -0.03(-0.48%)
Oct 19, 2017 6.186 6.390 6.155 6.377 37,808,428 +0.11(+1.77%)
Oct 18, 2017 6.309 6.315 6.143 6.266 37,978,100 -0.07(-1.07%)
Oct 17, 2017 6.427 6.457 6.309 6.334 39,064,204 -0.15(-2.29%)
Oct 16, 2017 6.525 6.575 6.371 6.482 67,969,048 +0.03(+0.48%)
Oct 13, 2017 6.272 6.470 6.272 6.451 96,754,016 +0.36(+5.98%)
Oct 12, 2017 6.038 6.155 5.998 6.087 34,284,912 +0.04(+0.72%)
Oct 11, 2017 6.019 6.118 6.001 6.044 46,539,828 -0.02(-0.31%)
Oct 10, 2017 6.069 6.115 6.013 6.062 48,151,128 +0.01(+0.10%)
Oct 09, 2017 6.173 6.198 6.028 6.056 35,205,328 -0.20(-3.16%)
Oct 06, 2017 6.235 6.266 6.180 6.254 29,411,810 -0.04(-0.59%)
Oct 05, 2017 6.501 6.507 6.285 6.291 35,524,048 -0.11(-1.74%)
Oct 04, 2017 6.420 6.507 6.390 6.402 45,700,272 +0.04(+0.58%)
Oct 03, 2017 6.248 6.365 6.192 6.365 60,119,000 +0.15(+2.48%)
Oct 02, 2017 6.241 6.278 6.204 6.211 26,589,486 -0.01(-0.10%)
Sep 29, 2017 6.254 6.260 6.136 6.217 43,203,688 +0.08(+1.31%)
Sep 28, 2017 6.099 6.149 6.038 6.136 41,746,372 -0.03(-0.50%)
Sep 27, 2017 5.982 6.167 63,559,120 +0.06(+0.91%)
Sep 26, 2017 6.143 6.201 6.112 6.112 35,302,668 +0.03(+0.51%)
Sep 25, 2017 6.328 6.328 6.050 6.081 62,488,620 -0.19(-3.05%)
Sep 22, 2017 6.346 6.346 6.248 6.272 46,847,404 -0.10(-1.55%)
Sep 21, 2017 6.322 6.427 6.297 6.371 68,555,856 -0.17(-2.55%)
Sep 20, 2017 6.674 6.683 6.414 6.538 58,769,476 -0.12(-1.76%)
Sep 19, 2017 6.630 6.667 6.525 6.655 49,073,412 -0.08(-1.19%)
Sep 18, 2017 6.698 6.779 6.680 6.735 37,085,440 +0.04(+0.55%)
Sep 15, 2017 6.606 6.723 6.587 6.698 42,001,976 +0.07(+1.02%)
Sep 14, 2017 6.649 6.655 6.507 6.630 67,377,680 -0.19(-2.72%)
Sep 13, 2017 6.840 6.859 6.723 6.816 51,184,080 -0.15(-2.21%)
Sep 12, 2017 6.970 7.056 6.927 6.970 32,677,584 +0.02(+0.36%)
Sep 11, 2017 6.939 7.013 6.914 6.945 32,153,388 +0.09(+1.26%)
Sep 08, 2017 7.081 7.112 6.840 6.859 72,653,792 -0.33(-4.55%)
Sep 07, 2017 7.112 7.232 7.093 7.186 27,266,820 +0.09(+1.22%)
Sep 06, 2017 7.025 7.137 6.988 7.100 41,955,036 +0.07(+1.05%)
Sep 05, 2017 7.167 7.189 6.914 7.025 74,648,040 +0.05(+0.71%)
Sep 01, 2017 6.958 7.075 6.902 6.976 41,309,784 +0.14(+2.08%)
Aug 31, 2017 6.840 6.871 6.717 6.834 69,699,088 +0.16(+2.41%)
Aug 30, 2017 6.674 6.735 6.630 6.674 31,552,856 -0.02(-0.37%)
Aug 29, 2017 6.587 6.723 6.556 6.698 37,105,868 +0.02(+0.28%)
Aug 28, 2017 6.587 6.729 6.556 6.680 39,166,348 +0.09(+1.31%)
Aug 25, 2017 6.643 6.664 6.519 6.593 52,259,244 -0.02(-0.37%)
Aug 24, 2017 6.420 6.667 6.383 6.618 57,719,996 +0.24(+3.78%)
Aug 23, 2017 6.167 6.377 6.158 6.377 45,294,980 +0.20(+3.30%)
Aug 22, 2017 6.260 6.309 6.155 6.173 35,705,876 +0.01(+0.10%)
Aug 21, 2017 6.272 6.315 6.149 6.167 54,800,368 -0.02(-0.40%)
Aug 18, 2017 6.167 6.248 6.075 6.192 49,551,364 +0.19(+3.19%)
Aug 17, 2017 6.204 6.235 5.988 6.001 50,821,264 -0.23(-3.76%)
Aug 16, 2017 6.124 6.260 6.081 6.235 73,371,000 +0.20(+3.27%)
Aug 15, 2017 5.988 6.050 5.902 6.038 34,726,960 +0.03(+0.51%)
Aug 14, 2017 5.951 6.093 5.951 6.007 54,672,452 +0.02(+0.41%)
Aug 11, 2017 5.994 6.069 5.902 5.982 40,746,364 -0.10(-1.62%)
Aug 10, 2017 6.241 6.260 6.075 6.081 48,310,316 -0.12(-1.89%)
Aug 09, 2017 6.229 6.303 6.180 6.198 46,099,064 -0.10(-1.57%)
Aug 08, 2017 6.266 6.417 6.186 6.297 71,939,056 -0.09(-1.45%)
Aug 07, 2017 6.235 6.396 6.229 6.390 39,819,212 +0.23(+3.81%)
Aug 04, 2017 6.106 6.211 6.038 6.155 34,891,208 +0.09(+1.53%)
Aug 03, 2017 6.118 6.118 6.038 6.062 21,157,780 -0.05(-0.81%)
Aug 02, 2017 6.007 6.161 5.970 6.112 39,050,248 +0.01(+0.10%)
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.