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 (%)
Mar 28, 2013 9.068 9.088 8.897 8.959 29,426,070 -0.06(-0.63%)
Mar 27, 2013 8.751 9.062 8.689 9.016 30,128,482 +0.15(+1.70%)
Mar 26, 2013 8.845 8.941 8.814 8.865 21,492,830 +0.04(+0.47%)
Mar 25, 2013 8.886 8.933 8.710 8.824 26,049,608 -0.07(-0.76%)
Mar 22, 2013 8.881 8.985 8.814 8.891 24,318,232 +0.06(+0.65%)
Mar 21, 2013 8.827 8.979 8.814 8.834 26,468,222 -0.08(-0.87%)
Mar 20, 2013 8.840 8.990 8.741 8.912 35,333,632 +0.11(+1.30%)
Mar 19, 2013 8.954 8.979 8.726 8.798 49,662,856 -0.24(-2.64%)
Mar 18, 2013 8.943 9.104 8.891 9.036 36,800,948 -0.06(-0.63%)
Mar 15, 2013 9.262 9.314 9.078 9.093 49,113,884 -0.03(-0.28%)
Mar 14, 2013 9.202 9.236 8.990 9.119 50,199,800 -0.10(-1.12%)
Mar 13, 2013 9.544 9.549 9.207 9.223 52,125,116 -0.42(-4.35%)
Mar 12, 2013 9.674 9.814 9.618 9.643 23,922,888 +0.01(+0.11%)
Mar 11, 2013 9.601 9.736 9.477 9.632 33,634,116 -0.02(-0.21%)
Mar 08, 2013 9.886 9.897 9.555 9.653 45,759,504 -0.25(-2.51%)
Mar 07, 2013 9.871 10.06 9.793 9.902 48,275,540 +0.09(+0.95%)
Mar 06, 2013 9.378 9.891 9.347 9.808 43,396,936 +0.49(+5.28%)
Mar 05, 2013 9.472 9.529 9.301 9.316 31,411,416 -0.02(-0.22%)
Mar 04, 2013 9.384 9.404 9.233 9.337 35,142,236 -0.27(-2.86%)
Mar 01, 2013 9.596 9.777 9.580 9.612 36,863,500 -0.23(-2.32%)
Feb 28, 2013 9.808 10.01 9.772 9.840 41,505,940 +0.24(+2.48%)
Feb 27, 2013 9.482 9.726 9.415 9.601 42,712,832 +0.06(+0.60%)
Feb 26, 2013 9.316 9.575 9.213 9.544 38,965,892 +0.17(+1.82%)
Feb 22, 2013 9.612 9.622 9.353 9.373 32,993,554 -0.17(-1.74%)
Feb 21, 2013 9.482 9.580 9.389 9.539 38,753,728 -0.09(-0.97%)
Feb 20, 2013 9.938 9.990 9.612 9.632 38,681,632 -0.38(-3.83%)
Feb 19, 2013 10.19 10.20 9.974 10.02 29,495,782 -0.09(-0.92%)
Feb 15, 2013 10.18 10.22 10.04 10.11 21,638,636 -0.15(-1.42%)
Feb 14, 2013 10.16 10.27 10.15 10.25 22,567,996 -0.08(-0.80%)
Feb 13, 2013 10.33 10.41 10.26 10.34 20,857,554 +0.07(+0.71%)
Feb 12, 2013 10.24 10.30 10.19 10.26 14,432,938 -0.01(-0.05%)
Feb 11, 2013 10.27 10.31 10.16 10.27 18,906,618 -0.02(-0.15%)
Feb 08, 2013 10.30 10.36 10.20 10.29 29,090,134 -0.02(-0.15%)
Feb 07, 2013 10.54 10.54 10.23 10.30 29,896,976 -0.16(-1.54%)
Feb 06, 2013 10.43 10.51 10.36 10.46 35,429,616 -0.02(-0.15%)
Feb 04, 2013 10.47 10.54 10.39 10.48 28,166,696 -0.16(-1.46%)
Feb 01, 2013 10.72 10.73 10.53 10.63 36,009,928 +0.18(+1.73%)
Jan 31, 2013 10.22 10.50 10.17 10.45 43,092,620 +0.36(+3.60%)
Jan 30, 2013 10.17 10.19 10.05 10.09 25,444,820 -0.09(-0.92%)
Jan 29, 2013 10.06 10.25 10.01 10.18 25,529,046 +0.16(+1.55%)
Jan 28, 2013 10.15 10.16 10.01 10.03 19,077,642 -0.10(-1.02%)
Jan 25, 2013 10.22 10.26 10.09 10.13 17,019,470 -0.10(-1.01%)
Jan 24, 2013 10.41 10.45 10.13 10.23 28,719,500 -0.10(-0.95%)
Jan 23, 2013 10.45 10.50 10.30 10.33 20,029,056 -0.09(-0.89%)
Jan 22, 2013 10.31 10.48 10.26 10.43 25,339,734 +0.05(+0.50%)
Jan 18, 2013 10.38 10.38 10.27 10.37 21,128,142 +0.01(+0.10%)
Jan 17, 2013 10.44 10.45 10.33 10.36 18,457,128 +0.03(+0.25%)
Jan 16, 2013 10.27 10.37 10.22 10.34 27,564,470 -0.16(-1.48%)
Jan 15, 2013 10.37 10.49 10.37 10.49 16,354,155 -0.01(-0.10%)
Jan 14, 2013 10.57 10.61 10.45 10.50 21,891,806 -0.03(-0.25%)
Jan 11, 2013 10.56 10.59 10.42 10.53 31,208,170 -0.20(-1.88%)
Jan 10, 2013 10.68 10.77 10.62 10.73 30,297,742 +0.16(+1.47%)
Jan 09, 2013 10.64 10.67 10.50 10.58 32,062,740 +0.02(+0.20%)
Jan 08, 2013 10.63 10.66 10.52 10.55 24,052,768 -0.16(-1.50%)
Jan 07, 2013 10.84 10.87 10.62 10.72 28,958,920 -0.20(-1.85%)
Jan 04, 2013 10.83 10.94 10.70 10.92 35,235,048 -0.09(-0.85%)
Jan 03, 2013 11.01 11.15 10.92 11.01 35,291,660 -0.12(-1.12%)
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.