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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Mar 31, 2017 9.370 9.680 9.240 9.500 26,562,464 -0.04(-0.42%)
Mar 30, 2017 9.580 9.740 9.530 9.540 24,202,716 -0.08(-0.83%)
Mar 29, 2017 9.450 9.790 9.450 9.620 22,099,108 +0.15(+1.58%)
Mar 28, 2017 9.470 9.590 9.360 9.470 28,022,744 +0.13(+1.39%)
Mar 27, 2017 8.890 9.430 8.700 9.340 34,979,664 +0.04(+0.43%)
Mar 24, 2017 9.330 9.370 9.180 9.300 26,480,776 -0.02(-0.21%)
Mar 23, 2017 9.370 9.500 9.070 9.320 31,398,616 -0.21(-2.20%)
Mar 22, 2017 9.220 9.750 9.180 9.530 31,222,264 +0.09(+0.95%)
Mar 21, 2017 10.02 10.11 9.380 9.440 39,826,744 -0.85(-8.26%)
Mar 20, 2017 10.03 10.35 9.960 10.29 17,062,320 +0.16(+1.58%)
Mar 17, 2017 10.43 10.55 10.13 10.13 23,405,756 -0.30(-2.88%)
Mar 16, 2017 10.78 10.80 10.36 10.43 24,311,856 -0.25(-2.34%)
Mar 15, 2017 10.06 10.71 9.950 10.68 47,617,280 +0.82(+8.32%)
Mar 14, 2017 9.670 9.950 9.572 9.860 22,095,024 +0.02(+0.20%)
Mar 13, 2017 9.800 9.970 9.720 9.840 28,516,180 +0.37(+3.91%)
Mar 10, 2017 9.670 9.690 9.390 9.470 24,848,392 +0.01(+0.11%)
Mar 09, 2017 9.320 9.620 9.270 9.460 32,009,312 +0.00(+0.00%)
Mar 08, 2017 9.830 9.850 9.400 9.460 31,084,552 -0.47(-4.73%)
Mar 07, 2017 10.09 10.11 9.855 9.930 18,996,852 -0.01(-0.10%)
Mar 06, 2017 9.900 10.06 9.830 9.940 21,950,558 -0.24(-2.36%)
Mar 03, 2017 10.08 10.25 9.950 10.18 22,948,328 +0.22(+2.21%)
Mar 02, 2017 10.51 10.61 9.911 9.960 33,159,334 -0.73(-6.83%)
Mar 01, 2017 10.66 10.76 10.49 10.69 30,883,712 +0.34(+3.29%)
Feb 28, 2017 10.48 10.58 10.18 10.35 23,251,492 -0.26(-2.45%)
Feb 27, 2017 10.62 10.93 10.49 10.61 20,466,078 +0.09(+0.86%)
Feb 24, 2017 10.46 10.90 10.35 10.52 39,833,524 -0.23(-2.14%)
Feb 23, 2017 11.40 11.45 10.66 10.75 43,443,392 -0.49(-4.36%)
Feb 22, 2017 11.21 11.26 11.02 11.24 31,141,684 -0.28(-2.43%)
Feb 21, 2017 11.68 11.70 11.38 11.52 33,274,516 +0.55(+5.01%)
Feb 17, 2017 10.97 10.97 10.97 0 +0.11(+1.01%)
Feb 16, 2017 11.22 11.25 10.85 10.86 31,750,340 -0.25(-2.25%)
Feb 15, 2017 11.17 11.29 10.97 11.11 36,824,792 -0.05(-0.45%)
Feb 14, 2017 11.21 11.29 10.87 11.16 27,170,300 -0.18(-1.59%)
Feb 13, 2017 10.90 11.49 10.90 11.34 64,497,056 +0.88(+8.41%)
Feb 10, 2017 10.40 10.50 10.31 10.46 29,084,618 +0.50(+5.02%)
Feb 09, 2017 9.770 9.995 9.720 9.960 24,237,614 +0.19(+1.94%)
Feb 08, 2017 9.670 9.805 9.585 9.770 22,291,108 +0.14(+1.45%)
Feb 07, 2017 9.870 9.880 9.605 9.630 22,221,604 +0.07(+0.73%)
Feb 06, 2017 9.710 9.850 9.530 9.560 32,240,106 -0.17(-1.75%)
Feb 03, 2017 10.06 10.16 9.700 9.730 30,767,604 -0.69(-6.62%)
Feb 02, 2017 10.58 10.62 10.36 10.42 17,498,632 -0.06(-0.57%)
Feb 01, 2017 10.49 10.53 10.33 10.48 26,381,916 +0.30(+2.95%)
Jan 31, 2017 10.46 10.50 10.15 10.18 27,372,584 -0.13(-1.26%)
Jan 30, 2017 10.55 10.55 10.29 10.31 21,020,884 -0.36(-3.37%)
Jan 27, 2017 10.72 10.74 10.57 10.67 16,642,258 +0.05(+0.47%)
Jan 26, 2017 10.67 10.83 10.55 10.62 21,756,744 -0.16(-1.48%)
Jan 25, 2017 10.74 10.95 10.56 10.78 31,743,668 +0.02(+0.19%)
Jan 24, 2017 10.79 10.96 10.49 10.76 41,208,132 +0.25(+2.38%)
Jan 23, 2017 10.32 10.54 10.17 10.51 31,476,796 +0.48(+4.79%)
Jan 20, 2017 9.760 10.18 9.725 10.03 27,984,560 +0.23(+2.35%)
Jan 19, 2017 9.840 9.890 9.650 9.800 22,852,084 -0.14(-1.41%)
Jan 18, 2017 9.700 10.12 9.660 9.940 42,952,956 +0.43(+4.52%)
Jan 17, 2017 9.540 9.700 9.450 9.510 30,060,010 -0.07(-0.73%)
Jan 13, 2017 9.580 9.580 9.580 0 +0.14(+1.48%)
Jan 12, 2017 9.370 9.550 9.320 9.440 33,624,212 +0.13(+1.40%)
Jan 11, 2017 8.880 9.350 8.780 9.310 46,741,392 +0.35(+3.91%)
Jan 10, 2017 8.620 8.980 8.600 8.960 30,540,996 +0.74(+9.00%)
Jan 09, 2017 8.310 8.380 8.203 8.220 20,748,004 +0.23(+2.88%)
Jan 06, 2017 8.150 8.309 7.990 7.990 17,527,868 -0.31(-3.73%)
Jan 05, 2017 8.080 8.400 8.070 8.300 24,451,440 +0.25(+3.11%)
Jan 04, 2017 8.030 8.120 7.841 8.050 14,896,988 +0.00(+0.00%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.