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 (%)
Apr 30, 2020 8.420 8.490 8.200 8.250 25,434,760 -0.51(-5.82%)
Apr 29, 2020 8.270 8.795 8.250 8.760 36,265,084 +0.65(+8.01%)
Apr 28, 2020 8.080 8.180 7.790 8.110 24,653,724 +0.23(+2.92%)
Apr 27, 2020 7.900 7.970 7.760 7.880 26,284,560 +0.21(+2.74%)
Apr 24, 2020 7.830 7.857 7.360 7.670 45,475,496 -0.19(-2.42%)
Apr 23, 2020 7.930 8.220 7.850 7.860 27,747,606 -0.11(-1.38%)
Apr 22, 2020 7.850 8.015 7.810 7.970 21,909,692 +0.18(+2.31%)
Apr 21, 2020 7.840 7.880 7.600 7.790 21,564,530 -0.20(-2.50%)
Apr 20, 2020 8.050 8.140 7.920 7.990 25,887,616 -0.37(-4.43%)
Apr 17, 2020 8.280 8.410 8.193 8.360 18,664,900 +0.23(+2.83%)
Apr 16, 2020 8.250 8.250 7.970 8.130 21,048,424 -0.13(-1.57%)
Apr 15, 2020 8.220 8.340 8.080 8.260 18,345,654 -0.33(-3.84%)
Apr 14, 2020 8.800 8.880 8.550 8.590 20,187,008 +0.02(+0.23%)
Apr 13, 2020 8.450 8.600 8.340 8.570 18,465,092 +0.07(+0.82%)
Apr 09, 2020 8.640 8.770 8.400 8.500 22,372,400 +0.06(+0.71%)
Apr 08, 2020 8.360 8.525 8.310 8.440 19,323,280 +0.06(+0.72%)
Apr 07, 2020 8.680 8.700 8.330 8.380 22,663,204 +0.27(+3.33%)
Apr 06, 2020 8.090 8.270 7.910 8.110 27,421,312 +0.53(+6.99%)
Apr 03, 2020 7.970 8.080 7.450 7.580 28,713,100 -0.57(-6.99%)
Apr 02, 2020 8.340 8.470 7.925 8.150 27,479,504 +0.00(+0.00%)
Apr 01, 2020 7.940 8.400 7.940 8.150 27,307,062 -0.14(-1.69%)
Mar 31, 2020 8.220 8.578 8.170 8.290 34,289,204 +0.25(+3.11%)
Mar 30, 2020 8.070 8.155 7.865 8.040 18,075,832 +0.20(+2.55%)
Mar 27, 2020 7.730 8.150 7.680 7.840 21,021,000 -0.48(-5.77%)
Mar 26, 2020 8.320 8.460 7.962 8.320 25,869,672 +0.28(+3.48%)
Mar 25, 2020 7.700 8.235 7.500 8.040 32,929,688 +0.54(+7.20%)
Mar 24, 2020 7.350 7.605 7.220 7.500 32,698,012 +0.92(+13.98%)
Mar 23, 2020 6.690 6.980 6.490 6.580 32,474,320 -0.40(-5.73%)
Mar 20, 2020 7.590 7.880 6.870 6.980 36,080,700 -0.20(-2.79%)
Mar 19, 2020 7.230 7.580 6.840 7.180 31,102,388 -0.22(-2.97%)
Mar 18, 2020 7.520 8.020 6.915 7.400 50,223,188 -0.77(-9.42%)
Mar 17, 2020 8.120 8.640 7.710 8.170 30,640,992 +0.27(+3.42%)
Mar 16, 2020 7.100 8.330 7.100 7.900 33,106,804 -0.80(-9.20%)
Mar 13, 2020 9.050 9.250 7.730 8.700 56,593,700 +1.54(+21.51%)
Mar 12, 2020 7.420 7.680 6.610 7.160 77,792,856 -1.34(-15.76%)
Mar 11, 2020 9.240 9.470 8.170 8.500 73,917,976 -0.90(-9.57%)
Mar 10, 2020 8.710 9.700 8.710 9.400 71,490,584 +1.43(+17.94%)
Mar 09, 2020 8.300 8.780 7.850 7.970 59,770,476 -1.56(-16.37%)
Mar 06, 2020 9.420 9.885 9.420 9.530 42,161,900 -0.59(-5.83%)
Mar 05, 2020 10.26 10.28 9.880 10.12 59,129,780 -0.44(-4.17%)
Mar 04, 2020 10.51 10.68 10.32 10.56 46,151,720 +0.34(+3.33%)
Mar 03, 2020 10.61 10.90 10.15 10.22 64,798,524 -0.05(-0.49%)
Mar 02, 2020 10.11 10.46 9.980 10.27 55,827,988 +0.45(+4.58%)
Feb 28, 2020 9.600 9.840 9.530 9.820 58,968,300 -0.10(-1.01%)
Feb 27, 2020 9.800 10.16 9.660 9.920 51,568,624 -0.26(-2.55%)
Feb 26, 2020 10.39 10.57 10.10 10.18 49,291,856 -0.13(-1.26%)
Feb 25, 2020 10.69 10.81 10.24 10.31 41,068,920 -0.25(-2.37%)
Feb 24, 2020 10.95 10.98 10.48 10.56 50,553,884 -0.86(-7.53%)
Feb 21, 2020 11.43 11.48 11.27 11.42 39,728,000 -0.43(-3.63%)
Feb 20, 2020 12.09 12.12 11.81 11.85 19,390,552 -0.20(-1.66%)
Feb 19, 2020 12.05 12.10 11.98 12.05 16,225,497 +0.03(+0.25%)
Feb 18, 2020 12.02 12.15 11.93 12.02 25,402,600 +0.15(+1.26%)
Feb 14, 2020 11.96 12.00 11.77 11.87 15,698,400 -0.06(-0.50%)
Feb 13, 2020 11.98 12.02 11.88 11.93 21,709,332 -0.19(-1.57%)
Feb 12, 2020 12.20 12.22 12.12 12.12 24,756,276 +0.20(+1.68%)
Feb 11, 2020 11.93 12.04 11.90 11.92 30,155,756 +0.32(+2.76%)
Feb 10, 2020 11.79 11.82 11.51 11.60 29,912,206 -0.44(-3.65%)
Feb 07, 2020 12.20 12.20 11.98 12.04 37,275,300 -0.36(-2.90%)
Feb 06, 2020 12.64 12.64 12.29 12.40 16,382,983 -0.04(-0.32%)
Feb 05, 2020 12.56 12.58 12.42 12.44 17,816,598 +0.21(+1.72%)
Feb 04, 2020 12.28 12.35 12.21 12.23 21,074,030 +0.33(+2.77%)
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.