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 )

12.17 -0.32 (-2.56%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Feb 28, 2020 6.339 6.498 6.293 6.484 89,302,296 -0.07(-1.01%)
Feb 27, 2020 6.471 6.709 6.379 6.550 78,096,144 -0.17(-2.55%)
Feb 26, 2020 6.861 6.980 6.669 6.722 74,648,176 -0.09(-1.26%)
Feb 25, 2020 7.059 7.138 6.762 6.808 62,195,264 -0.17(-2.37%)
Feb 24, 2020 7.231 7.250 6.920 6.973 76,559,408 -0.57(-7.53%)
Feb 21, 2020 7.547 7.580 7.439 7.541 60,164,560 -0.28(-3.63%)
Feb 20, 2020 7.983 8.003 7.798 7.825 29,365,284 -0.13(-1.66%)
Feb 19, 2020 7.957 7.990 7.911 7.957 24,572,086 +0.02(+0.25%)
Feb 18, 2020 7.937 8.023 7.878 7.937 38,470,000 +0.10(+1.26%)
Feb 14, 2020 7.897 7.924 7.772 7.838 23,773,844 -0.04(-0.50%)
Feb 13, 2020 7.911 7.937 7.845 7.878 32,876,872 -0.13(-1.57%)
Feb 12, 2020 8.056 8.069 8.003 8.003 37,491,200 +0.13(+1.68%)
Feb 11, 2020 7.878 7.950 7.858 7.871 45,668,236 +0.21(+2.76%)
Feb 10, 2020 7.785 7.805 7.600 7.660 45,299,404 -0.29(-3.65%)
Feb 07, 2020 8.056 8.056 7.911 7.950 56,450,160 -0.24(-2.90%)
Feb 06, 2020 8.346 8.346 8.119 8.188 24,810,586 -0.03(-0.32%)
Feb 05, 2020 8.294 8.307 8.201 8.214 26,981,670 +0.14(+1.72%)
Feb 04, 2020 8.109 8.155 8.063 8.076 31,914,764 +0.22(+2.77%)
Feb 03, 2020 7.812 7.911 7.805 7.858 27,174,408 +0.11(+1.45%)
Jan 31, 2020 7.779 7.808 7.653 7.746 35,155,108 -0.18(-2.33%)
Jan 30, 2020 7.792 7.950 7.706 7.930 39,569,028 +0.04(+0.50%)
Jan 29, 2020 7.990 8.023 7.864 7.891 33,237,716 -0.15(-1.89%)
Jan 28, 2020 8.089 8.122 7.977 8.043 37,866,064 +0.12(+1.50%)
Jan 27, 2020 7.983 8.023 7.884 7.924 61,106,500 -0.55(-6.54%)
Jan 24, 2020 8.710 8.716 8.426 8.479 46,281,640 -0.30(-3.46%)
Jan 23, 2020 8.677 8.799 8.624 8.782 39,802,088 -0.08(-0.89%)
Jan 22, 2020 8.829 8.901 8.815 8.862 21,571,856 +0.11(+1.28%)
Jan 21, 2020 8.934 8.934 8.710 8.749 35,843,556 -0.25(-2.79%)
Jan 17, 2020 8.895 9.027 8.842 9.000 33,362,950 +0.31(+3.57%)
Jan 16, 2020 8.769 8.769 8.657 8.690 20,749,994 -0.07(-0.75%)
Jan 15, 2020 8.875 8.875 8.690 8.756 24,122,030 -0.13(-1.41%)
Jan 14, 2020 8.895 8.947 8.822 8.881 26,603,926 +0.09(+0.98%)
Jan 13, 2020 8.558 8.848 8.551 8.795 39,496,420 +0.23(+2.70%)
Jan 10, 2020 8.630 8.673 8.538 8.564 21,285,060 -0.01(-0.15%)
Jan 09, 2020 8.663 8.673 8.554 8.578 27,164,010 -0.15(-1.74%)
Jan 08, 2020 8.703 8.829 8.663 8.729 37,733,676 -0.01(-0.08%)
Jan 07, 2020 8.617 8.789 8.611 8.736 28,561,252 +0.06(+0.68%)
Jan 06, 2020 8.637 8.713 8.617 8.677 29,096,834 -0.10(-1.13%)
Jan 03, 2020 8.736 8.878 8.736 8.776 26,911,100 -0.11(-1.19%)
Jan 02, 2020 8.789 8.895 8.776 8.881 29,395,336 +0.17(+1.89%)
Dec 31, 2019 8.710 8.753 8.657 8.716 12,429,688 +0.01(+0.08%)
Dec 30, 2019 8.756 8.809 8.710 8.710 17,863,474 -0.02(-0.23%)
Dec 27, 2019 8.690 8.782 8.690 8.729 27,750,388 -0.01(-0.07%)
Dec 26, 2019 8.684 8.761 8.677 8.736 22,670,296 +0.01(+0.15%)
Dec 24, 2019 8.632 8.787 8.619 8.723 8,109,400 +0.11(+1.28%)
Dec 23, 2019 8.671 8.690 8.600 8.613 36,705,400 +0.02(+0.23%)
Dec 20, 2019 8.645 8.684 8.574 8.593 41,989,036 +0.03(+0.38%)
Dec 19, 2019 8.502 8.645 8.483 8.561 20,514,226 +0.09(+1.07%)
Dec 18, 2019 8.464 8.509 8.360 8.470 27,776,996 -0.01(-0.08%)
Dec 17, 2019 8.489 8.535 8.444 8.477 27,743,516 -0.05(-0.53%)
Dec 16, 2019 8.632 8.632 8.522 8.522 31,574,172 +0.06(+0.77%)
Dec 13, 2019 8.379 8.554 8.344 8.457 49,444,596 +0.10(+1.16%)
Dec 12, 2019 8.133 8.379 8.127 8.360 33,868,580 +0.21(+2.62%)
Dec 11, 2019 8.056 8.166 8.036 8.146 20,989,028 +0.18(+2.28%)
Dec 10, 2019 7.991 8.023 7.933 7.965 18,188,330 -0.05(-0.65%)
Dec 09, 2019 8.088 8.166 7.997 8.017 65,508,108 -0.01(-0.08%)
Dec 06, 2019 7.952 8.046 7.920 8.023 34,491,164 +0.17(+2.23%)
Dec 05, 2019 7.797 7.887 7.758 7.848 20,590,152 +0.01(+0.17%)
Dec 04, 2019 7.810 7.861 7.777 7.835 16,471,941 +0.06(+0.83%)
Dec 03, 2019 7.784 7.803 7.712 7.771 31,294,484 -0.09(-1.15%)
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.