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 (%)
Sep 30, 2019 7.330 7.466 7.311 7.447 19,840,840 +0.05(+0.61%)
Sep 27, 2019 7.473 7.502 7.343 7.402 20,849,280 -0.01(-0.09%)
Sep 26, 2019 7.492 7.492 7.366 7.408 22,648,748 -0.02(-0.26%)
Sep 25, 2019 7.246 7.440 7.207 7.427 25,385,302 +0.17(+2.32%)
Sep 24, 2019 7.376 7.382 7.230 7.259 24,648,748 -0.17(-2.27%)
Sep 23, 2019 7.453 7.525 7.415 7.427 25,619,866 -0.07(-0.95%)
Sep 20, 2019 7.512 7.567 7.427 7.499 22,418,562 +0.00(+0.00%)
Sep 19, 2019 7.518 7.583 7.479 7.499 21,259,964 -0.12(-1.61%)
Sep 18, 2019 7.680 7.732 7.531 7.622 23,725,054 -0.10(-1.34%)
Sep 17, 2019 7.583 7.748 7.563 7.725 21,382,736 +0.04(+0.51%)
Sep 16, 2019 7.706 7.755 7.635 7.686 28,145,460 -0.18(-2.30%)
Sep 13, 2019 8.004 8.017 7.845 7.868 38,386,420 -0.01(-0.16%)
Sep 12, 2019 7.810 7.907 7.738 7.881 47,183,328 +0.23(+3.05%)
Sep 11, 2019 7.628 7.729 7.538 7.648 31,051,308 +0.05(+0.68%)
Sep 10, 2019 7.453 7.641 7.408 7.596 32,010,642 +0.08(+1.03%)
Sep 09, 2019 7.343 7.518 7.337 7.518 29,274,362 +0.17(+2.38%)
Sep 06, 2019 7.317 7.408 7.317 7.343 26,002,648 +0.01(+0.09%)
Sep 05, 2019 7.421 7.460 7.317 7.337 25,595,620 +0.06(+0.80%)
Sep 04, 2019 7.233 7.291 7.201 7.279 26,270,238 +0.21(+3.02%)
Sep 03, 2019 7.078 7.149 7.013 7.065 25,654,606 -0.06(-0.82%)
Aug 30, 2019 7.149 7.220 7.065 7.123 46,256,768 +0.18(+2.61%)
Aug 29, 2019 6.845 7.012 6.816 6.942 31,094,844 +0.19(+2.78%)
Aug 28, 2019 6.728 6.858 6.670 6.754 19,363,688 +0.06(+0.97%)
Aug 27, 2019 6.670 6.832 6.657 6.689 32,777,678 +0.03(+0.49%)
Aug 26, 2019 6.786 6.799 6.605 6.657 23,554,724 -0.12(-1.72%)
Aug 23, 2019 6.961 7.065 6.728 6.773 37,737,056 -0.20(-2.88%)
Aug 22, 2019 7.039 7.084 6.922 6.974 25,522,658 -0.06(-0.83%)
Aug 21, 2019 6.922 7.113 6.909 7.032 30,200,840 +0.05(+0.65%)
Aug 20, 2019 6.871 7.110 6.864 6.987 28,887,984 +0.07(+1.03%)
Aug 19, 2019 7.143 7.156 6.858 6.916 33,953,948 -0.13(-1.84%)
Aug 16, 2019 7.156 7.194 7.020 7.045 25,653,490 -0.06(-0.82%)
Aug 15, 2019 7.168 7.188 6.916 7.104 31,659,712 -0.06(-0.81%)
Aug 14, 2019 7.350 7.350 7.156 7.162 37,124,176 -0.41(-5.47%)
Aug 13, 2019 7.324 7.638 7.298 7.576 43,236,700 +0.27(+3.63%)
Aug 12, 2019 7.285 7.405 7.246 7.311 20,150,578 -0.17(-2.25%)
Aug 09, 2019 7.648 7.677 7.453 7.479 29,531,602 -0.27(-3.51%)
Aug 08, 2019 7.719 7.777 7.689 7.751 31,713,686 +0.21(+2.83%)
Aug 07, 2019 7.434 7.544 7.376 7.538 32,570,612 -0.07(-0.94%)
Aug 06, 2019 7.648 7.667 7.505 7.609 32,565,472 +0.12(+1.64%)
Aug 05, 2019 7.589 7.602 7.447 7.486 42,339,888 -0.47(-5.86%)
Aug 02, 2019 7.991 8.043 7.894 7.952 29,830,572 -0.16(-1.92%)
Aug 01, 2019 8.243 8.315 8.088 8.107 46,076,312 -0.30(-3.62%)
Jul 31, 2019 8.580 8.619 8.321 8.412 42,397,156 -0.11(-1.29%)
Jul 30, 2019 8.600 8.606 8.509 8.522 31,981,206 -0.05(-0.60%)
Jul 29, 2019 8.541 8.580 8.470 8.574 27,528,150 -0.02(-0.23%)
Jul 26, 2019 8.723 8.723 8.577 8.593 18,616,892 +0.01(+0.08%)
Jul 25, 2019 8.625 8.674 8.520 8.587 22,814,002 -0.10(-1.19%)
Jul 24, 2019 8.742 8.755 8.658 8.690 28,222,090 -0.07(-0.81%)
Jul 23, 2019 8.988 8.995 8.846 8.761 23,149,622 -0.25(-2.80%)
Jul 22, 2019 9.072 9.098 8.936 9.014 19,529,490 -0.08(-0.85%)
Jul 19, 2019 9.163 9.189 9.050 9.092 18,301,242 +0.02(+0.21%)
Jul 18, 2019 9.033 9.118 8.988 9.072 24,571,548 +0.04(+0.43%)
Jul 17, 2019 9.085 9.086 8.995 9.033 20,094,114 -0.05(-0.57%)
Jul 16, 2019 9.092 9.182 9.072 9.085 22,448,616 +0.02(+0.21%)
Jul 15, 2019 9.059 9.124 9.014 9.066 24,551,506 +0.13(+1.45%)
Jul 12, 2019 9.059 9.063 8.923 8.936 24,067,528 -0.03(-0.29%)
Jul 11, 2019 8.969 9.046 8.878 8.962 30,506,578 +0.02(+0.22%)
Jul 10, 2019 8.833 9.020 8.813 8.943 47,700,452 +0.29(+3.37%)
Jul 09, 2019 8.438 8.723 8.438 8.651 22,203,790 +0.04(+0.45%)
Jul 08, 2019 8.593 8.755 8.551 8.613 29,332,720 +0.12(+1.37%)
Jul 05, 2019 8.477 8.502 8.363 8.496 43,869,488 -0.16(-1.87%)
Jul 03, 2019 8.613 8.729 8.565 8.658 24,738,666 +0.05(+0.60%)
Jul 02, 2019 8.943 8.988 8.431 8.606 60,001,088 -0.41(-4.59%)
Jul 01, 2019 9.040 9.079 8.982 9.020 38,977,600 +0.32(+3.65%)
Jun 28, 2019 8.787 8.794 8.681 8.703 21,392,552 +0.01(+0.07%)
Jun 27, 2019 8.697 8.755 8.600 8.697 18,981,314 -0.01(-0.07%)
Jun 26, 2019 8.710 8.748 8.613 8.703 18,518,874 +0.07(+0.83%)
Jun 25, 2019 8.794 8.839 8.596 8.632 24,701,844 -0.20(-2.27%)
Jun 24, 2019 8.800 8.865 8.768 8.833 16,428,804 +0.07(+0.81%)
Jun 21, 2019 8.820 8.907 8.761 8.761 30,145,912 -0.12(-1.31%)
Jun 20, 2019 8.949 9.066 8.839 8.878 22,537,942 +0.11(+1.26%)
Jun 19, 2019 8.768 8.807 8.629 8.768 41,793,232 +0.05(+0.59%)
Jun 18, 2019 8.574 8.768 8.528 8.716 32,621,820 +0.38(+4.58%)
Jun 17, 2019 8.496 8.509 8.308 8.334 21,191,810 -0.16(-1.91%)
Jun 14, 2019 8.619 8.632 8.451 8.496 27,738,248 -0.21(-2.45%)
Jun 13, 2019 8.736 8.787 8.638 8.710 29,574,614 +0.14(+1.66%)
Jun 12, 2019 8.651 8.703 8.515 8.567 34,159,888 -0.02(-0.23%)
Jun 11, 2019 8.360 8.619 8.334 8.587 69,408,536 +0.54(+6.76%)
Jun 10, 2019 8.146 8.179 8.026 8.043 33,932,436 -0.07(-0.88%)
Jun 07, 2019 8.082 8.198 8.056 8.114 24,764,302 +0.00(+0.00%)
Jun 06, 2019 8.101 8.150 8.030 8.114 21,375,822 +0.08(+0.97%)
Jun 05, 2019 8.179 8.198 7.952 8.036 21,905,680 -0.15(-1.82%)
Jun 04, 2019 8.172 8.198 8.056 8.185 32,749,166 +0.10(+1.28%)
Jun 03, 2019 8.127 8.162 8.010 8.082 29,498,184 +0.01(+0.08%)
May 31, 2019 8.010 8.392 7.991 8.075 43,742,860 -0.04(-0.48%)
May 30, 2019 8.069 8.159 8.043 8.114 22,027,302 +0.05(+0.56%)
May 29, 2019 7.978 8.082 7.933 8.069 32,236,346 +0.04(+0.48%)
May 28, 2019 8.049 8.175 8.004 8.030 43,900,424 +0.25(+3.16%)
May 24, 2019 7.848 7.900 7.784 7.784 39,563,460 +0.15(+1.95%)
May 23, 2019 7.505 7.680 7.402 7.635 18,570,168 +0.03(+0.34%)
May 22, 2019 7.835 7.855 7.589 7.609 27,937,312 +0.03(+0.34%)
May 21, 2019 7.311 7.667 7.271 7.583 40,548,636 +0.19(+2.63%)
May 20, 2019 7.473 7.492 7.372 7.389 32,075,094 -0.12(-1.55%)
May 17, 2019 7.369 7.538 7.356 7.505 49,860,928 +0.05(+0.70%)
May 16, 2019 7.848 7.887 7.369 7.453 78,459,184 -0.32(-4.08%)
May 15, 2019 7.628 7.847 7.609 7.771 20,774,634 -0.03(-0.33%)
May 14, 2019 7.816 7.822 7.709 7.797 31,432,302 +0.04(+0.50%)
May 13, 2019 7.868 7.907 7.719 7.758 39,002,128 -0.32(-3.93%)
May 10, 2019 7.978 8.159 7.835 8.075 37,336,628 +0.14(+1.80%)
May 09, 2019 7.920 7.978 7.790 7.933 34,816,184 -0.12(-1.45%)
May 08, 2019 8.211 8.230 8.023 8.049 30,403,514 -0.04(-0.48%)
May 07, 2019 7.965 8.094 7.881 8.088 29,014,978 -0.02(-0.24%)
May 06, 2019 7.997 8.133 7.997 8.107 25,930,012 -0.17(-2.11%)
May 03, 2019 8.146 8.318 8.133 8.282 26,741,270 +0.28(+3.48%)
May 02, 2019 8.017 8.030 7.939 8.004 23,661,676 -0.01(-0.16%)
May 01, 2019 8.308 8.311 7.997 8.017 27,230,010 -0.26(-3.13%)
Apr 30, 2019 8.263 8.328 8.159 8.276 21,979,726 +0.00(+0.00%)
Apr 29, 2019 8.321 8.341 8.217 8.276 18,361,550 -0.03(-0.31%)
Apr 26, 2019 8.159 8.302 8.146 8.302 19,020,560 +0.09(+1.10%)
Apr 25, 2019 8.114 8.224 7.997 8.211 22,316,474 +0.08(+0.96%)
Apr 24, 2019 8.431 8.431 8.120 8.133 40,376,252 -0.40(-4.63%)
Apr 23, 2019 8.451 8.535 8.370 8.528 29,055,758 +0.07(+0.84%)
Apr 22, 2019 8.535 8.554 8.370 8.457 22,329,890 -0.17(-1.95%)
Apr 18, 2019 8.638 8.716 8.535 8.625 15,923,691 +0.03(+0.38%)
Apr 17, 2019 8.859 8.914 8.499 8.593 34,711,080 -0.19(-2.21%)
Apr 16, 2019 8.483 8.820 8.483 8.787 37,785,276 +0.19(+2.18%)
Apr 15, 2019 8.613 8.632 8.454 8.600 24,083,820 +0.03(+0.30%)
Apr 12, 2019 8.729 8.807 8.528 8.574 23,338,482 -0.10(-1.19%)
Apr 11, 2019 8.684 8.697 8.541 8.677 32,316,128 -0.10(-1.18%)
Apr 10, 2019 8.807 8.897 8.684 8.781 48,568,696 -0.01(-0.07%)
Apr 09, 2019 8.897 8.904 8.768 8.787 24,081,444 -0.16(-1.81%)
Apr 08, 2019 8.787 8.969 8.774 8.949 26,035,676 +0.28(+3.21%)
Apr 05, 2019 8.716 8.742 8.638 8.671 18,762,360 -0.05(-0.59%)
Apr 04, 2019 8.638 8.813 8.600 8.723 31,129,040 +0.08(+0.97%)
Apr 03, 2019 8.872 8.884 8.625 8.638 38,176,776 -0.08(-0.97%)
Apr 02, 2019 8.897 8.923 8.655 8.723 25,387,910 -0.07(-0.81%)
Apr 01, 2019 8.800 8.872 8.768 8.794 37,730,872 +0.34(+3.98%)
Mar 29, 2019 8.347 8.593 8.347 8.457 35,739,396 +0.28(+3.40%)
Mar 28, 2019 8.224 8.276 7.978 8.179 30,693,758 -0.03(-0.32%)
Mar 27, 2019 8.302 8.399 8.082 8.205 39,444,332 -0.23(-2.69%)
Mar 26, 2019 8.425 8.522 8.373 8.431 25,157,214 +0.10(+1.24%)
Mar 25, 2019 8.302 8.431 8.192 8.328 41,785,724 +0.03(+0.31%)
Mar 22, 2019 8.548 8.587 8.260 8.302 55,216,748 -0.41(-4.75%)
Mar 21, 2019 8.774 8.820 8.567 8.716 42,778,364 -0.02(-0.22%)
Mar 20, 2019 8.781 8.836 8.651 8.736 44,828,848 -0.14(-1.53%)
Mar 19, 2019 8.690 9.053 8.658 8.872 65,520,672 +0.27(+3.16%)
Mar 18, 2019 8.496 8.625 8.425 8.600 54,355,308 +0.05(+0.61%)
Mar 15, 2019 8.541 8.677 8.522 8.548 53,959,100 +0.03(+0.38%)
Mar 14, 2019 8.489 8.548 8.447 8.515 29,422,564 -0.08(-0.98%)
Mar 13, 2019 8.438 8.664 8.425 8.600 42,118,780 +0.15(+1.76%)
Mar 12, 2019 8.405 8.554 8.399 8.451 50,572,620 +0.04(+0.46%)
Mar 11, 2019 8.263 8.412 8.250 8.412 38,592,480 +0.26(+3.18%)
Mar 08, 2019 8.030 8.166 7.939 8.153 33,670,388 -0.01(-0.08%)
Mar 07, 2019 8.159 8.175 8.056 8.159 47,533,924 +0.07(+0.88%)
Mar 06, 2019 8.282 8.282 7.991 8.088 54,989,352 -0.11(-1.34%)
Mar 05, 2019 7.997 8.360 7.997 8.198 39,816,976 +0.16(+1.93%)
Mar 04, 2019 7.790 8.082 7.719 8.043 49,616,816 +0.02(+0.24%)
Mar 01, 2019 7.797 8.036 7.790 8.023 58,081,208 -0.06(-0.72%)
Feb 28, 2019 8.036 8.107 7.942 8.082 36,303,248 -0.01(-0.08%)
Feb 27, 2019 8.094 8.146 8.017 8.088 38,038,848 -0.02(-0.24%)
Feb 26, 2019 8.062 8.140 8.017 8.107 21,109,906 -0.02(-0.24%)
Feb 25, 2019 8.140 8.159 8.010 8.127 36,781,816 +0.03(+0.40%)
Feb 22, 2019 7.881 8.101 7.881 8.094 31,276,314 +0.30(+3.91%)
Feb 21, 2019 7.797 7.855 7.745 7.790 54,601,920 -0.13(-1.64%)
Feb 20, 2019 7.822 8.017 7.816 7.920 36,301,516 +0.03(+0.33%)
Feb 19, 2019 7.874 7.978 7.861 7.894 43,087,304 -0.09(-1.14%)
Feb 15, 2019 7.958 8.010 7.874 7.984 44,822,452 +0.12(+1.57%)
Feb 14, 2019 7.751 7.920 7.733 7.861 41,420,008 +0.09(+1.17%)
Feb 13, 2019 7.868 7.946 7.751 7.771 50,823,520 +0.10(+1.27%)
Feb 12, 2019 7.324 7.712 7.298 7.674 75,769,560 +0.41(+5.61%)
Feb 11, 2019 7.421 7.427 7.175 7.266 61,225,876 -0.11(-1.49%)
Feb 08, 2019 7.110 7.531 7.052 7.376 103,291,888 +0.14(+1.97%)
Feb 07, 2019 7.298 7.376 7.136 7.233 84,593,656 -0.12(-1.67%)
Feb 06, 2019 7.674 7.751 7.246 7.356 104,566,288 -0.49(-6.19%)
Feb 05, 2019 7.848 7.887 7.732 7.842 45,805,188 -0.03(-0.33%)
Feb 04, 2019 7.855 7.907 7.635 7.868 92,421,728 -0.27(-3.34%)
Feb 01, 2019 8.075 8.192 8.036 8.140 43,081,912 +0.08(+1.04%)
Jan 31, 2019 8.185 8.237 7.984 8.056 69,029,768 -0.10(-1.19%)
Jan 30, 2019 8.069 8.224 7.991 8.153 149,765,744 +0.72(+9.67%)
Jan 29, 2019 7.602 7.622 7.402 7.434 129,442,664 +0.18(+2.50%)
Jan 28, 2019 7.570 7.648 7.175 7.253 231,930,192 -1.59(-18.01%)
Jan 25, 2019 9.830 10.00 8.321 8.846 243,199,248 -0.78(-8.08%)
Jan 24, 2019 9.526 9.687 9.519 9.623 38,601,808 +0.07(+0.75%)
Jan 23, 2019 9.461 9.577 9.415 9.551 30,725,932 +0.19(+2.08%)
Jan 22, 2019 9.390 9.422 9.270 9.357 43,805,804 -0.10(-1.10%)
Jan 18, 2019 9.519 9.526 9.364 9.461 37,335,700 +0.09(+0.97%)
Jan 17, 2019 9.085 9.474 9.079 9.370 45,620,864 +0.23(+2.55%)
Jan 16, 2019 9.124 9.169 9.085 9.137 26,222,576 +0.03(+0.36%)
Jan 15, 2019 9.234 9.234 9.008 9.105 29,484,444 -0.05(-0.50%)
Jan 14, 2019 9.008 9.208 9.001 9.150 21,910,214 +0.01(+0.14%)
Jan 11, 2019 9.208 9.228 9.101 9.137 26,944,804 -0.19(-2.01%)
Jan 10, 2019 9.228 9.325 9.150 9.325 28,842,390 -0.07(-0.76%)
Jan 09, 2019 9.396 9.493 9.344 9.396 42,397,848 +0.29(+3.20%)
Jan 08, 2019 9.027 9.163 8.969 9.105 31,302,942 +0.15(+1.66%)
Jan 07, 2019 9.215 9.247 8.936 8.956 40,438,308 -0.12(-1.36%)
Jan 04, 2019 8.645 9.124 8.638 9.079 66,218,560 +0.77(+9.28%)
Jan 03, 2019 8.651 8.664 8.302 8.308 42,724,688 -0.41(-4.75%)
Jan 02, 2019 8.379 8.729 8.366 8.723 34,160,184 +0.18(+2.12%)
Dec 31, 2018 8.528 8.587 8.447 8.541 14,824,174 +0.11(+1.31%)
Dec 28, 2018 8.451 8.522 8.366 8.431 21,276,424 +0.02(+0.23%)
Dec 27, 2018 8.224 8.412 8.192 8.412 28,802,784 -0.05(-0.61%)
Dec 26, 2018 8.211 8.464 8.127 8.464 25,614,770 +0.30(+3.73%)
Dec 24, 2018 8.302 8.438 8.153 8.159 17,332,834 -0.19(-2.33%)
Dec 21, 2018 8.477 8.567 8.308 8.353 33,595,644 -0.03(-0.31%)
Dec 20, 2018 8.502 8.580 8.269 8.379 43,871,024 +0.14(+1.65%)
Dec 19, 2018 8.658 8.742 8.172 8.243 49,442,536 -0.30(-3.49%)
Dec 18, 2018 8.541 8.648 8.470 8.541 30,894,300 +0.10(+1.23%)
Dec 17, 2018 8.496 8.677 8.386 8.438 34,044,312 +0.05(+0.54%)
Dec 14, 2018 8.269 8.496 8.253 8.392 36,362,968 -0.05(-0.61%)
Dec 13, 2018 8.502 8.522 8.357 8.444 26,579,832 +0.01(+0.15%)
Dec 12, 2018 8.567 8.606 8.412 8.431 27,928,710 +0.01(+0.08%)
Dec 11, 2018 8.535 8.561 8.276 8.425 42,120,440 +0.10(+1.17%)
Dec 10, 2018 8.373 8.444 8.230 8.328 34,255,104 -0.18(-2.13%)
Dec 07, 2018 8.781 8.891 8.457 8.509 38,569,880 -0.25(-2.88%)
Dec 06, 2018 8.444 8.781 8.386 8.761 55,246,428 -0.05(-0.51%)
Dec 04, 2018 9.085 9.182 8.771 8.807 40,988,044 -0.31(-3.41%)
Dec 03, 2018 9.208 9.247 9.027 9.118 33,029,920 +0.25(+2.77%)
Nov 30, 2018 8.736 8.978 8.671 8.872 36,219,196 +0.15(+1.71%)
Nov 29, 2018 8.765 8.800 8.564 8.723 44,495,756 -0.03(-0.37%)
Nov 28, 2018 8.528 8.787 8.373 8.755 37,667,084 +0.41(+4.89%)
Nov 27, 2018 8.205 8.379 8.127 8.347 41,384,788 +0.09(+1.10%)
Nov 26, 2018 8.256 8.515 8.192 8.256 48,249,864 -0.33(-3.85%)
Nov 23, 2018 8.846 8.852 8.502 8.587 47,105,960 -0.71(-7.60%)
Nov 21, 2018 9.292 9.292 9.292 0 +0.18(+1.99%)
Nov 20, 2018 9.338 9.338 8.923 9.111 30,560,930 -0.42(-4.42%)
Nov 19, 2018 9.584 9.597 9.396 9.532 22,330,066 -0.16(-1.67%)
Nov 16, 2018 9.597 9.736 9.513 9.694 25,432,042 +0.03(+0.27%)
Nov 15, 2018 9.403 9.707 9.396 9.668 22,801,554 +0.26(+2.75%)
Nov 14, 2018 9.435 9.545 9.215 9.409 35,894,700 -0.05(-0.48%)
Nov 13, 2018 9.292 9.545 9.202 9.454 36,838,744 +0.09(+0.97%)
Nov 12, 2018 9.506 9.519 9.325 9.364 28,785,068 -0.09(-0.96%)
Nov 09, 2018 9.733 9.739 9.312 9.454 54,699,112 -0.37(-3.76%)
Nov 08, 2018 10.00 10.12 9.765 9.823 21,371,438 -0.10(-0.98%)
Nov 07, 2018 9.940 9.985 9.810 9.921 17,369,766 +0.02(+0.20%)
Nov 06, 2018 9.934 9.998 9.791 9.901 19,585,662 -0.07(-0.71%)
Nov 05, 2018 10.04 10.12 9.898 9.972 20,834,424 -0.03(-0.32%)
Nov 02, 2018 10.12 10.31 9.849 10.00 30,286,440 -0.05(-0.45%)
Nov 01, 2018 9.882 10.19 9.668 10.05 31,484,220 +0.27(+2.78%)
Oct 31, 2018 9.558 9.827 9.539 9.778 40,466,748 +0.33(+3.50%)
Oct 30, 2018 9.279 9.513 9.211 9.448 44,745,668 +0.21(+2.24%)
Oct 29, 2018 9.940 9.979 9.131 9.241 60,695,332 -0.52(-5.31%)
Oct 26, 2018 9.390 9.849 9.377 9.759 60,303,404 +0.23(+2.38%)
Oct 25, 2018 9.675 9.694 9.312 9.532 45,557,736 +0.14(+1.52%)
Oct 24, 2018 10.07 10.08 9.351 9.390 45,657,612 -0.47(-4.79%)
Oct 23, 2018 9.946 9.972 9.700 9.862 45,692,628 -0.35(-3.42%)
Oct 22, 2018 10.10 10.22 10.00 10.21 35,399,416 +0.33(+3.34%)
Oct 19, 2018 9.927 10.07 9.798 9.882 28,917,756 +0.07(+0.73%)
Oct 18, 2018 10.26 10.26 9.765 9.810 43,793,128 -0.51(-4.90%)
Oct 17, 2018 10.21 10.37 10.04 10.32 42,524,716 +0.29(+2.91%)
Oct 16, 2018 10.28 10.29 9.934 10.02 34,295,420 +0.01(+0.13%)
Oct 15, 2018 9.972 10.16 9.817 10.01 31,459,754 +0.13(+1.31%)
Oct 12, 2018 9.908 10.03 9.746 9.882 27,200,226 +0.20(+2.07%)
Oct 11, 2018 9.713 9.901 9.610 9.681 31,599,608 +0.06(+0.67%)
Oct 10, 2018 10.02 10.06 9.616 9.616 36,037,524 -0.45(-4.44%)
Oct 09, 2018 9.934 10.13 9.804 10.06 32,750,476 +0.21(+2.17%)
Oct 08, 2018 9.739 9.946 9.655 9.849 44,740,692 +0.13(+1.33%)
Oct 05, 2018 9.629 9.765 9.590 9.720 35,838,844 -0.06(-0.60%)
Oct 04, 2018 10.04 10.05 9.700 9.778 33,174,196 -0.23(-2.27%)
Oct 03, 2018 10.22 10.45 9.901 10.00 62,566,804 -0.11(-1.09%)
Oct 02, 2018 9.940 10.23 9.901 10.11 53,037,060 +0.38(+3.93%)
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.