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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 1.891 1.920 1.920 1.920 13,686,425 +0.01(+0.61%)
Dec 30, 2015 1.908 1.943 1.902 1.908 22,389,772 -0.04(-1.80%)
Dec 29, 2015 1.937 1.949 1.908 1.943 23,083,634 +0.05(+2.78%)
Dec 28, 2015 1.914 1.931 1.885 1.891 24,180,426 -0.04(-1.82%)
Dec 24, 2015 1.990 1.926 1.926 1.926 16,700,832 -0.08(-3.79%)
Dec 23, 2015 1.902 2.013 1.896 2.001 33,813,188 +0.17(+9.24%)
Dec 22, 2015 1.815 1.856 1.791 1.832 21,374,782 +0.04(+2.28%)
Dec 21, 2015 1.902 1.902 1.780 1.791 38,470,268 -0.08(-4.06%)
Dec 18, 2015 1.902 1.949 1.844 1.867 48,481,964 -0.02(-0.93%)
Dec 17, 2015 2.007 2.013 1.879 1.885 35,049,168 -0.13(-6.38%)
Dec 16, 2015 1.972 2.025 1.908 2.013 32,253,838 +0.07(+3.60%)
Dec 15, 2015 1.955 1.966 1.920 1.943 28,721,468 +0.08(+4.06%)
Dec 14, 2015 1.850 1.896 1.826 1.867 27,391,826 +0.03(+1.59%)
Dec 11, 2015 1.873 1.885 1.786 1.838 24,036,618 -0.07(-3.67%)
Dec 10, 2015 1.885 1.966 1.885 1.908 28,671,994 -0.01(-0.61%)
Dec 09, 2015 1.896 1.949 1.867 1.920 34,985,132 +0.10(+5.45%)
Dec 08, 2015 1.756 1.838 1.745 1.821 67,130,400 -0.06(-3.11%)
Dec 07, 2015 1.896 1.914 1.867 1.879 28,416,770 -0.04(-1.83%)
Dec 04, 2015 1.931 1.949 1.891 1.914 35,523,652 -0.08(-4.09%)
Dec 03, 2015 1.961 2.042 1.955 1.996 43,325,924 +0.04(+1.79%)
Dec 02, 2015 1.885 1.972 1.867 1.961 51,270,440 +0.00(+0.00%)
Dec 01, 2015 1.972 1.972 1.902 1.961 48,207,756 -0.01(-0.30%)
Nov 30, 2015 1.937 2.013 1.926 1.966 88,587,576 -0.12(-5.60%)
Nov 27, 2015 2.153 2.171 2.071 2.083 32,790,282 -0.09(-4.29%)
Nov 25, 2015 2.200 2.176 2.176 2.176 25,947,824 -0.09(-4.11%)
Nov 24, 2015 2.194 2.299 2.182 2.270 29,042,132 +0.06(+2.64%)
Nov 23, 2015 2.194 2.235 2.176 2.211 48,473,004 -0.01(-0.26%)
Nov 20, 2015 2.258 2.305 2.211 2.217 37,101,964 -0.05(-2.31%)
Nov 19, 2015 2.281 2.293 2.246 2.270 23,449,602 -0.01(-0.26%)
Nov 18, 2015 2.270 2.287 2.217 2.276 35,846,452 +0.08(+3.72%)
Nov 17, 2015 2.264 2.276 2.188 2.194 42,095,160 -0.13(-5.53%)
Nov 16, 2015 2.311 2.334 2.270 2.322 35,228,484 +0.01(+0.25%)
Nov 13, 2015 2.340 2.346 2.276 2.316 24,544,328 +0.02(+1.02%)
Nov 12, 2015 2.305 2.343 2.281 2.293 36,633,940 -0.06(-2.72%)
Nov 11, 2015 2.451 2.457 2.322 2.357 43,752,956 -0.04(-1.70%)
Nov 10, 2015 2.340 2.410 2.316 2.398 49,155,348 +0.04(+1.48%)
Nov 09, 2015 2.398 2.416 2.346 2.363 41,088,424 -0.05(-2.17%)
Nov 06, 2015 2.433 2.451 2.352 2.416 111,760,872 -0.15(-5.69%)
Nov 05, 2015 2.608 2.637 2.544 2.562 42,776,060 -0.10(-3.73%)
Nov 04, 2015 2.824 2.830 2.608 2.661 61,564,776 -0.09(-3.39%)
Nov 03, 2015 2.608 2.783 2.602 2.754 63,980,172 +0.11(+4.19%)
Nov 02, 2015 2.527 2.649 2.486 2.643 35,911,540 +0.10(+3.90%)
Oct 30, 2015 2.494 2.562 2.457 2.544 39,557,352 +0.10(+4.06%)
Oct 29, 2015 2.422 2.480 2.398 2.445 42,918,752 -0.03(-1.18%)
Oct 28, 2015 2.480 2.547 2.427 2.474 69,287,864 -0.04(-1.40%)
Oct 27, 2015 2.620 2.632 2.492 2.509 59,875,040 -0.18(-6.52%)
Oct 26, 2015 2.748 2.760 2.643 2.684 29,945,418 -0.08(-2.75%)
Oct 23, 2015 2.824 2.877 2.737 2.760 77,716,904 +0.00(+0.00%)
Oct 22, 2015 2.737 2.830 2.713 2.760 67,707,688 +0.13(+4.88%)
Oct 21, 2015 2.655 2.696 2.591 2.632 33,485,106 +0.03(+1.12%)
Oct 20, 2015 2.655 2.661 2.602 2.602 34,915,796 -0.08(-3.04%)
Oct 19, 2015 2.754 2.754 2.637 2.684 38,166,924 -0.11(-3.97%)
Oct 16, 2015 2.859 2.865 2.748 2.795 47,588,276 -0.07(-2.30%)
Oct 15, 2015 2.798 2.867 2.726 2.861 29,776,348 +0.07(+2.46%)
Oct 14, 2015 2.781 2.827 2.735 2.792 32,962,406 +0.07(+2.74%)
Oct 13, 2015 2.912 2.912 2.712 2.718 52,339,100 -0.29(-9.52%)
Oct 12, 2015 3.141 3.147 2.964 3.004 26,574,436 -0.13(-4.20%)
Oct 09, 2015 3.107 3.164 3.081 3.136 47,861,336 +0.12(+3.98%)
Oct 08, 2015 2.924 3.027 2.907 3.015 37,198,732 +0.06(+2.13%)
Oct 07, 2015 2.912 3.061 2.878 2.952 66,705,780 +0.21(+7.72%)
Oct 06, 2015 2.672 2.752 2.655 2.741 74,155,136 +0.09(+3.46%)
Oct 05, 2015 2.598 2.672 2.592 2.649 64,979,008 +0.09(+3.35%)
Oct 02, 2015 2.409 2.598 2.386 2.563 72,936,760 +0.13(+5.16%)
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.