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 30, 2021 10.20 10.32 9.838 9.967 46,522,896 -0.06(-0.56%)
Nov 29, 2021 10.18 10.20 9.951 10.02 31,756,750 +0.06(+0.57%)
Nov 26, 2021 9.830 10.03 9.754 9.967 29,132,292 -0.27(-2.68%)
Nov 24, 2021 10.12 10.27 10.05 10.24 33,627,816 +0.18(+1.76%)
Nov 23, 2021 10.10 10.13 9.886 10.06 46,282,852 +0.20(+2.04%)
Nov 22, 2021 9.596 9.999 9.552 9.862 54,985,944 +0.64(+6.90%)
Nov 19, 2021 9.274 9.435 9.202 9.226 47,933,124 +0.15(+1.60%)
Nov 18, 2021 9.218 9.093 8.992 9.081 77,568,568 -0.44(-4.57%)
Nov 17, 2021 9.806 9.895 9.508 9.516 45,030,196 -0.24(-2.48%)
Nov 16, 2021 9.983 9.991 9.725 9.758 30,876,150 -0.18(-1.78%)
Nov 15, 2021 10.13 10.14 9.927 9.935 18,863,128 -0.18(-1.75%)
Nov 12, 2021 10.08 10.39 10.03 10.11 40,420,676 -0.08(-0.79%)
Nov 11, 2021 10.20 10.34 10.11 10.19 52,831,328 +0.54(+5.59%)
Nov 10, 2021 9.661 9.653 53,112,536 -0.10(-1.07%)
Nov 09, 2021 9.814 9.895 9.580 9.758 54,666,692 -0.10(-0.98%)
Nov 08, 2021 9.451 9.943 9.435 9.854 69,322,336 +0.50(+5.34%)
Nov 05, 2021 9.540 9.560 9.339 9.355 68,091,688 -0.15(-1.53%)
Nov 04, 2021 9.661 9.749 9.467 9.500 64,536,500 -0.21(-2.16%)
Nov 03, 2021 9.919 9.943 9.637 9.709 105,059,872 -0.21(-2.11%)
Nov 02, 2021 10.07 10.17 9.798 9.919 70,700,392 -0.46(-4.43%)
Nov 01, 2021 10.26 10.38 10.15 10.38 30,779,448 +0.12(+1.18%)
Oct 29, 2021 10.37 10.45 10.18 10.26 49,356,868 -0.38(-3.56%)
Oct 28, 2021 10.72 10.78 10.59 10.64 41,773,264 -0.22(-2.00%)
Oct 27, 2021 11.07 11.11 10.80 10.85 40,257,288 -0.26(-2.32%)
Oct 26, 2021 11.14 11.11 21,776,992 -0.09(-0.79%)
Oct 25, 2021 11.06 11.30 11.00 11.20 27,870,060 +0.31(+2.81%)
Oct 22, 2021 10.78 10.99 10.64 10.89 53,101,176 +0.14(+1.35%)
Oct 21, 2021 10.68 10.78 10.38 10.75 93,105,936 -0.41(-3.68%)
Oct 20, 2021 11.21 11.36 11.10 11.16 55,548,976 -0.29(-2.53%)
Oct 19, 2021 11.65 11.67 11.36 11.45 35,191,500 -0.31(-2.67%)
Oct 18, 2021 11.65 11.77 11.45 11.76 38,719,924 -0.15(-1.22%)
Oct 15, 2021 11.73 12.03 11.72 11.91 27,664,472 +0.26(+2.21%)
Oct 14, 2021 11.72 11.80 11.59 11.65 35,240,516 +0.03(+0.28%)
Oct 13, 2021 11.60 11.70 11.49 11.62 32,599,234 -0.22(-1.84%)
Oct 12, 2021 11.85 11.92 11.76 11.84 17,365,450 -0.05(-0.41%)
Oct 11, 2021 12.09 12.17 11.78 11.88 44,081,476 +0.15(+1.24%)
Oct 08, 2021 11.90 11.97 11.65 11.74 34,853,804 +0.09(+0.76%)
Oct 07, 2021 11.45 11.76 11.43 11.65 43,960,984 +0.34(+2.99%)
Oct 06, 2021 10.93 11.38 10.89 11.31 38,482,256 +0.24(+2.18%)
Oct 05, 2021 11.20 11.26 11.05 11.07 43,486,900 -0.12(-1.08%)
Oct 04, 2021 11.34 11.45 11.17 11.19 42,807,708 -0.25(-2.18%)
Oct 01, 2021 11.51 11.57 11.29 11.44 32,135,726 +0.20(+1.79%)
Sep 30, 2021 11.52 11.61 11.22 11.24 53,317,516 -0.02(-0.14%)
Sep 29, 2021 11.25 11.47 11.07 11.26 55,175,432 +0.14(+1.23%)
Sep 28, 2021 11.59 11.61 11.09 11.12 51,216,828 -0.60(-5.09%)
Sep 27, 2021 11.73 11.96 11.44 11.72 68,889,712 +0.04(+0.35%)
Sep 24, 2021 11.73 11.89 11.60 11.68 44,262,056 -0.27(-2.23%)
Sep 23, 2021 11.89 12.24 11.81 11.94 61,998,396 -0.08(-0.63%)
Sep 22, 2021 12.33 12.38 11.94 12.02 72,960,464 +0.40(+3.40%)
Sep 21, 2021 11.54 11.70 11.33 11.62 46,370,072 +0.16(+1.40%)
Sep 20, 2021 11.50 11.56 11.07 11.46 94,728,984 -0.48(-3.99%)
Sep 17, 2021 12.10 12.12 11.67 11.94 79,284,296 -0.30(-2.45%)
Sep 16, 2021 12.46 12.54 12.21 12.24 56,956,128 -0.66(-5.11%)
Sep 15, 2021 12.96 13.13 12.76 12.89 37,285,496 -0.15(-1.18%)
Sep 14, 2021 13.38 13.38 12.97 13.05 39,393,448 -0.19(-1.44%)
Sep 13, 2021 13.30 13.32 13.16 13.24 28,717,976 +0.04(+0.33%)
Sep 10, 2021 13.36 13.50 13.19 13.19 40,795,368 -0.01(-0.11%)
Sep 09, 2021 13.20 13.33 12.85 13.21 60,766,516 +0.05(+0.39%)
Sep 08, 2021 13.43 13.44 13.12 13.16 45,427,796 -0.53(-3.90%)
Sep 07, 2021 13.89 13.94 13.69 13.69 20,440,600 -0.27(-1.94%)
Sep 03, 2021 14.14 14.18 13.93 13.96 28,118,800 +0.01(+0.05%)
Sep 02, 2021 14.01 14.16 13.85 13.96 26,947,918 -0.01(-0.05%)
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.