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 )

12.28 +0.22 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 29, 2019 7.628 7.678 7.602 7.615 11,505,548 -0.07(-0.93%)
Nov 27, 2019 7.719 7.725 7.589 7.686 24,048,070 -0.10(-1.33%)
Nov 26, 2019 7.751 7.822 7.661 7.790 40,422,448 +0.00(+0.00%)
Nov 25, 2019 7.784 7.861 7.758 7.790 28,826,692 +0.09(+1.18%)
Nov 22, 2019 7.641 7.725 7.602 7.699 47,159,392 +0.27(+3.66%)
Nov 21, 2019 7.356 7.453 7.298 7.427 23,571,146 +0.14(+1.87%)
Nov 20, 2019 7.324 7.421 7.207 7.291 19,175,762 -0.13(-1.75%)
Nov 19, 2019 7.408 7.434 7.324 7.421 24,180,504 +0.10(+1.42%)
Nov 18, 2019 7.369 7.408 7.304 7.317 20,613,076 -0.10(-1.40%)
Nov 15, 2019 7.350 7.453 7.317 7.421 19,239,228 +0.17(+2.32%)
Nov 14, 2019 7.285 7.350 7.240 7.253 19,944,536 -0.01(-0.18%)
Nov 13, 2019 7.350 7.376 7.240 7.266 22,946,548 -0.14(-1.84%)
Nov 12, 2019 7.460 7.499 7.382 7.402 30,911,230 -0.12(-1.55%)
Nov 11, 2019 7.473 7.525 7.447 7.518 93,961,528 -0.10(-1.36%)
Nov 08, 2019 7.615 7.716 7.583 7.622 28,204,460 -0.28(-3.60%)
Nov 07, 2019 7.900 7.978 7.810 7.907 34,571,860 +0.03(+0.33%)
Nov 06, 2019 7.777 7.952 7.777 7.881 29,139,982 -0.14(-1.70%)
Nov 05, 2019 8.082 8.082 7.978 8.017 26,670,134 +0.03(+0.41%)
Nov 04, 2019 8.030 8.043 7.958 7.984 21,664,696 +0.12(+1.57%)
Nov 01, 2019 7.771 7.904 7.764 7.861 38,446,032 +0.26(+3.41%)
Oct 31, 2019 7.732 7.738 7.512 7.602 24,721,048 -0.25(-3.22%)
Oct 30, 2019 7.745 7.855 7.641 7.855 24,918,126 -0.01(-0.08%)
Oct 29, 2019 7.784 7.900 7.784 7.861 25,209,470 -0.06(-0.74%)
Oct 28, 2019 7.894 7.920 7.822 7.920 33,502,212 +0.12(+1.58%)
Oct 25, 2019 7.674 7.816 7.667 7.797 43,452,380 +0.34(+4.60%)
Oct 24, 2019 7.622 7.628 7.440 7.453 30,288,676 -0.09(-1.20%)
Oct 23, 2019 7.512 7.570 7.466 7.544 20,629,442 +0.05(+0.69%)
Oct 22, 2019 7.427 7.531 7.421 7.492 26,804,998 +0.12(+1.67%)
Oct 21, 2019 7.285 7.369 7.266 7.369 15,631,302 +0.15(+2.06%)
Oct 18, 2019 7.279 7.350 7.214 7.220 20,355,578 -0.01(-0.18%)
Oct 17, 2019 7.317 7.343 7.220 7.233 22,936,330 -0.03(-0.36%)
Oct 16, 2019 7.253 7.304 7.214 7.259 35,530,048 -0.15(-2.01%)
Oct 15, 2019 7.466 7.505 7.385 7.408 29,081,286 -0.09(-1.21%)
Oct 14, 2019 7.505 7.525 7.437 7.499 20,053,730 -0.15(-1.95%)
Oct 11, 2019 7.570 7.706 7.557 7.648 36,353,704 +0.25(+3.42%)
Oct 10, 2019 7.240 7.460 7.240 7.395 35,109,380 +0.20(+2.79%)
Oct 09, 2019 7.246 7.249 7.117 7.194 18,781,318 +0.04(+0.54%)
Oct 08, 2019 7.240 7.266 7.149 7.156 30,873,900 -0.12(-1.69%)
Oct 07, 2019 7.408 7.460 7.259 7.279 19,314,298 -0.14(-1.83%)
Oct 04, 2019 7.285 7.427 7.275 7.415 33,745,748 +0.25(+3.53%)
Oct 03, 2019 7.058 7.230 6.948 7.162 40,989,668 +0.12(+1.75%)
Oct 02, 2019 7.227 7.266 7.026 7.039 55,099,924 -0.38(-5.07%)
Oct 01, 2019 7.402 7.551 7.385 7.415 29,982,436 -0.03(-0.43%)
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%)
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.