Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vale ADR Representing One Ord Shs (NY: VALE )

10.70 -0.11 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 3.723 3.912 3.707 3.895 70,348,384 +0.07(+1.74%)
Jan 29, 2015 4.067 4.072 3.801 3.829 80,894,032 -0.16(-4.03%)
Jan 28, 2015 4.072 4.158 3.962 3.989 87,360,264 -0.12(-2.97%)
Jan 27, 2015 4.056 4.153 4.006 4.111 49,208,264 -0.03(-0.67%)
Jan 26, 2015 4.288 4.288 4.133 4.139 58,476,700 -0.21(-4.84%)
Jan 23, 2015 4.588 4.604 4.333 4.349 73,370,696 -0.47(-9.67%)
Jan 22, 2015 4.865 4.892 4.718 4.815 33,575,700 +0.05(+1.05%)
Jan 21, 2015 4.621 4.782 4.604 4.765 32,635,356 +0.13(+2.75%)
Jan 20, 2015 4.626 4.643 4.566 4.638 26,928,110 -0.02(-0.48%)
Jan 16, 2015 4.482 4.699 4.480 4.660 37,986,664 +0.23(+5.26%)
Jan 15, 2015 4.455 4.516 4.377 4.427 43,227,492 -0.02(-0.50%)
Jan 14, 2015 4.549 4.560 4.361 4.449 78,143,328 -0.26(-5.53%)
Jan 13, 2015 4.782 4.865 4.699 4.710 69,027,168 -0.03(-0.58%)
Jan 12, 2015 4.626 4.771 4.560 4.737 45,121,480 +0.00(+0.00%)
Jan 09, 2015 4.743 4.771 4.687 4.737 45,308,232 -0.01(-0.23%)
Jan 08, 2015 4.626 4.759 4.593 4.748 34,810,032 +0.13(+2.76%)
Jan 07, 2015 4.649 4.693 4.543 4.621 35,540,452 +0.11(+2.46%)
Jan 06, 2015 4.419 4.553 4.408 4.510 56,243,820 +0.23(+5.30%)
Jan 05, 2015 4.228 4.316 4.189 4.283 41,871,572 -0.12(-2.64%)
Jan 02, 2015 4.444 4.452 4.336 4.399 48,283,692 -0.13(-2.93%)
Dec 31, 2014 4.566 4.532 4.532 4.532 26,689,586 -0.06(-1.21%)
Dec 30, 2014 4.626 4.682 4.543 4.588 40,298,284 +0.04(+0.98%)
Dec 29, 2014 4.532 4.588 4.494 4.543 27,366,368 +0.02(+0.49%)
Dec 26, 2014 4.543 4.632 4.494 4.521 23,655,616 +0.04(+0.87%)
Dec 24, 2014 4.471 4.482 4.482 4.482 17,137,906 -0.03(-0.61%)
Dec 23, 2014 4.433 4.571 4.416 4.510 36,066,448 +0.03(+0.62%)
Dec 22, 2014 4.510 4.532 4.416 4.482 49,076,676 -0.03(-0.61%)
Dec 19, 2014 4.200 4.554 4.200 4.510 93,377,536 +0.29(+6.96%)
Dec 18, 2014 4.089 4.222 4.050 4.216 67,153,456 +0.20(+4.97%)
Dec 17, 2014 4.000 4.100 3.951 4.017 93,357,464 +0.12(+2.98%)
Dec 16, 2014 3.873 3.978 3.779 3.901 82,210,224 +0.10(+2.62%)
Dec 15, 2014 3.928 3.951 3.801 3.801 62,505,712 -0.18(-4.59%)
Dec 12, 2014 4.056 4.067 3.945 3.984 67,925,488 -0.04(-0.96%)
Dec 11, 2014 4.078 4.144 4.011 4.023 71,056,536 -0.16(-3.71%)
Dec 10, 2014 4.377 4.377 4.167 4.178 68,533,152 -0.22(-5.04%)
Dec 09, 2014 4.383 4.510 4.316 4.399 63,838,808 -0.04(-1.00%)
Dec 08, 2014 4.621 4.626 4.433 4.444 59,480,064 -0.20(-4.30%)
Dec 05, 2014 4.621 4.726 4.554 4.643 38,728,720 +0.02(+0.36%)
Dec 04, 2014 4.638 4.710 4.593 4.626 51,336,476 -0.10(-2.11%)
Dec 03, 2014 4.721 4.826 4.698 4.726 59,517,692 +0.11(+2.40%)
Dec 02, 2014 4.937 4.953 4.610 4.615 68,228,048 -0.22(-4.58%)
Dec 01, 2014 4.964 4.976 4.776 4.837 52,346,040 -0.16(-3.11%)
Nov 28, 2014 5.103 5.103 4.964 4.992 30,156,798 -0.14(-2.80%)
Nov 26, 2014 5.258 5.136 5.136 5.136 43,983,248 -0.07(-1.38%)
Nov 25, 2014 5.214 5.247 5.169 5.208 43,935,988 +0.02(+0.43%)
Nov 24, 2014 5.208 5.291 5.131 5.186 49,754,832 -0.03(-0.53%)
Nov 21, 2014 5.164 5.291 5.092 5.214 101,787,216 +0.40(+8.29%)
Nov 20, 2014 4.665 4.848 4.654 4.815 52,214,720 +0.07(+1.40%)
Nov 19, 2014 4.748 4.831 4.660 4.748 80,520,448 +0.02(+0.47%)
Nov 18, 2014 4.815 4.815 4.710 4.726 64,749,748 -0.18(-3.62%)
Nov 17, 2014 4.931 4.948 4.859 4.904 29,487,574 -0.01(-0.23%)
Nov 14, 2014 4.765 4.953 4.765 4.915 43,274,720 +0.08(+1.72%)
Nov 13, 2014 4.898 4.920 4.804 4.831 41,743,524 -0.06(-1.13%)
Nov 12, 2014 4.987 5.037 4.848 4.887 37,770,392 -0.06(-1.12%)
Nov 11, 2014 4.865 4.987 4.854 4.942 65,235,772 -0.07(-1.33%)
Nov 10, 2014 5.275 5.275 4.992 5.009 49,332,160 -0.22(-4.14%)
Nov 07, 2014 5.181 5.266 5.164 5.225 36,215,032 +0.16(+3.17%)
Nov 06, 2014 5.219 5.219 5.059 5.064 47,485,244 -0.23(-4.39%)
Nov 05, 2014 5.264 5.358 5.169 5.297 53,476,764 +0.01(+0.21%)
Nov 04, 2014 5.374 5.380 5.242 5.286 42,953,212 -0.16(-2.85%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.