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 (%)
Jun 29, 2018 12.92 13.01 12.73 12.82 13,056,240 +0.04(+0.31%)
Jun 28, 2018 12.42 12.89 12.41 12.78 20,094,490 +0.32(+2.57%)
Jun 27, 2018 12.72 12.91 12.44 12.46 20,472,256 -0.31(-2.43%)
Jun 26, 2018 12.68 12.82 12.38 12.77 25,369,596 +0.23(+1.83%)
Jun 25, 2018 12.64 12.72 12.28 12.54 27,012,316 -0.27(-2.11%)
Jun 22, 2018 12.86 12.90 12.66 12.81 26,231,632 +0.23(+1.83%)
Jun 21, 2018 12.92 12.96 12.55 12.58 22,501,480 -0.41(-3.16%)
Jun 20, 2018 13.17 13.19 12.87 12.99 20,477,908 +0.02(+0.15%)
Jun 19, 2018 12.60 13.10 12.53 12.97 27,100,308 -0.20(-1.52%)
Jun 18, 2018 12.91 13.24 12.87 13.17 18,940,488 +0.00(+0.00%)
Jun 15, 2018 13.66 13.06 13.17 24,647,564 -0.49(-3.59%)
Jun 14, 2018 13.90 13.94 13.62 13.66 28,759,148 -0.25(-1.80%)
Jun 13, 2018 13.98 14.03 13.68 13.91 17,384,306 -0.05(-0.36%)
Jun 12, 2018 13.82 14.15 13.80 13.96 20,107,484 +0.27(+1.97%)
Jun 11, 2018 13.87 14.08 13.65 13.69 18,471,092 -0.06(-0.44%)
Jun 08, 2018 14.03 14.10 13.62 13.75 28,900,388 -0.09(-0.65%)
Jun 07, 2018 14.48 14.48 13.43 13.84 43,382,016 -0.78(-5.34%)
Jun 06, 2018 14.73 14.62 25,288,204 +0.46(+3.25%)
Jun 05, 2018 14.13 14.34 14.06 14.16 24,926,308 +0.10(+0.71%)
Jun 04, 2018 14.17 14.21 13.83 14.06 24,701,304 +0.03(+0.21%)
Jun 01, 2018 13.79 14.11 13.53 14.03 29,578,864 +0.43(+3.16%)
May 31, 2018 13.69 13.80 13.57 13.60 16,175,828 +0.06(+0.44%)
May 30, 2018 13.43 13.78 13.36 13.54 25,823,042 +0.10(+0.74%)
May 29, 2018 13.73 14.00 13.40 13.44 31,951,426 -0.59(-4.21%)
May 25, 2018 14.03 14.03 14.03 0 -0.38(-2.64%)
May 24, 2018 14.53 14.57 14.16 14.41 22,502,384 +0.07(+0.49%)
May 23, 2018 14.16 14.42 14.07 14.34 22,170,212 -0.05(-0.35%)
May 22, 2018 14.29 14.53 14.26 14.39 25,521,652 -0.02(-0.14%)
May 21, 2018 14.81 14.85 14.38 14.41 20,891,672 -0.17(-1.17%)
May 18, 2018 14.71 14.87 14.30 14.58 24,136,236 -0.45(-2.99%)
May 17, 2018 14.96 15.09 14.88 15.03 24,578,692 -0.10(-0.66%)
May 16, 2018 15.11 15.24 15.05 15.13 23,501,456 +0.22(+1.48%)
May 15, 2018 14.58 14.93 14.47 14.91 23,023,464 -0.06(-0.40%)
May 14, 2018 14.83 15.00 14.74 14.97 24,824,336 +0.36(+2.46%)
May 11, 2018 14.59 14.95 14.48 14.61 22,860,864 +0.17(+1.18%)
May 10, 2018 14.17 14.48 14.16 14.44 20,393,808 +0.51(+3.66%)
May 09, 2018 13.78 13.98 13.70 13.93 17,699,752 +0.19(+1.38%)
May 08, 2018 13.72 13.92 13.68 13.74 24,389,228 -0.11(-0.79%)
May 07, 2018 13.96 14.03 13.82 13.85 14,285,864 -0.23(-1.63%)
May 04, 2018 13.90 14.17 13.87 14.08 19,284,664 +0.19(+1.37%)
May 03, 2018 13.79 13.98 13.62 13.89 19,727,240 +0.16(+1.17%)
May 02, 2018 13.79 13.92 13.67 13.73 17,546,020 +0.19(+1.40%)
May 01, 2018 13.91 13.91 13.40 13.54 15,790,210 -0.30(-2.17%)
Apr 30, 2018 13.89 14.03 13.82 13.84 13,101,654 -0.11(-0.79%)
Apr 27, 2018 14.10 14.11 13.77 13.95 20,651,344 -0.05(-0.36%)
Apr 26, 2018 13.72 14.07 13.59 14.00 21,626,390 +0.32(+2.34%)
Apr 25, 2018 13.65 13.87 13.52 13.68 26,221,200 -0.27(-1.94%)
Apr 24, 2018 13.83 14.02 13.78 13.95 30,104,030 +0.21(+1.53%)
Apr 23, 2018 13.74 13.95 13.65 13.74 15,413,664 -0.26(-1.86%)
Apr 20, 2018 13.95 14.05 13.85 14.00 15,848,535 -0.12(-0.85%)
Apr 19, 2018 14.02 14.16 13.92 14.12 19,540,774 +0.11(+0.79%)
Apr 18, 2018 13.83 14.18 13.82 14.01 31,345,656 +0.57(+4.24%)
Apr 17, 2018 13.12 13.48 13.09 13.44 21,523,292 +0.46(+3.54%)
Apr 16, 2018 13.11 13.12 12.88 12.98 11,267,790 -0.14(-1.07%)
Apr 13, 2018 13.19 13.23 12.99 13.12 11,154,520 +0.04(+0.31%)
Apr 12, 2018 13.15 13.22 13.02 13.08 10,912,011 -0.06(-0.46%)
Apr 11, 2018 13.10 13.19 12.97 13.14 20,759,580 +0.04(+0.31%)
Apr 10, 2018 12.85 13.12 12.76 13.10 23,962,302 +0.60(+4.80%)
Apr 09, 2018 12.61 12.70 12.41 12.50 17,474,736 -0.16(-1.26%)
Apr 06, 2018 12.69 12.84 12.47 12.66 14,968,578 -0.29(-2.24%)
Apr 05, 2018 12.99 13.12 12.82 12.95 18,417,354 +0.30(+2.37%)
Apr 04, 2018 12.44 12.72 12.35 12.65 17,567,952 -0.13(-1.02%)
Apr 03, 2018 13.07 13.11 12.72 12.78 15,174,937 -0.13(-1.01%)
Apr 02, 2018 12.83 13.07 12.78 12.91 26,529,110 +0.19(+1.49%)
Mar 29, 2018 12.72 12.72 12.72 0 +0.27(+2.17%)
Mar 28, 2018 12.10 12.49 11.93 12.45 37,067,352 +0.22(+1.80%)
Mar 27, 2018 12.70 12.70 12.17 12.23 19,889,160 -0.46(-3.62%)
Mar 26, 2018 12.76 12.78 12.55 12.69 15,386,772 +0.18(+1.44%)
Mar 23, 2018 12.51 12.76 12.41 12.51 22,766,208 -0.07(-0.56%)
Mar 22, 2018 12.63 12.79 12.56 12.58 29,232,214 -0.41(-3.16%)
Mar 21, 2018 12.55 13.00 12.55 12.99 31,292,978 +0.44(+3.51%)
Mar 20, 2018 12.47 12.68 12.35 12.55 14,800,801 +0.08(+0.64%)
Mar 19, 2018 12.47 12.53 12.33 12.47 24,253,192 -0.33(-2.58%)
Mar 16, 2018 12.79 12.92 12.78 12.80 16,524,933 -0.05(-0.39%)
Mar 15, 2018 12.95 12.96 12.77 12.85 14,517,357 -0.19(-1.46%)
Mar 14, 2018 13.18 13.27 12.98 13.04 14,642,957 +0.14(+1.09%)
Mar 13, 2018 13.04 13.13 12.84 12.90 25,006,748 -0.10(-0.77%)
Mar 12, 2018 12.94 13.03 12.81 13.00 14,537,612 +0.11(+0.85%)
Mar 09, 2018 12.71 12.96 12.71 12.89 19,224,552 +0.21(+1.66%)
Mar 08, 2018 12.93 12.93 12.60 12.68 23,416,418 -0.46(-3.50%)
Mar 07, 2018 12.96 13.14 22,644,356 -0.39(-2.88%)
Mar 06, 2018 13.83 13.85 13.47 13.53 19,113,096 +0.11(+0.82%)
Mar 05, 2018 13.18 13.45 13.09 13.42 18,988,134 +0.03(+0.22%)
Mar 02, 2018 13.32 13.42 13.04 13.39 25,153,140 -0.19(-1.40%)
Mar 01, 2018 13.85 13.96 13.41 13.58 30,551,250 -0.15(-1.09%)
Feb 28, 2018 14.38 14.42 13.71 13.73 35,670,928 -0.76(-5.24%)
Feb 27, 2018 14.57 14.62 14.31 14.49 27,431,068 -0.16(-1.09%)
Feb 26, 2018 14.50 14.67 14.36 14.65 26,410,980 +0.45(+3.17%)
Feb 23, 2018 14.20 14.22 14.02 14.20 27,465,392 +0.22(+1.57%)
Feb 22, 2018 13.98 17,292,108 +0.32(+2.34%)
Feb 21, 2018 14.04 14.10 13.64 13.66 31,762,804 -0.32(-2.29%)
Feb 20, 2018 14.06 14.29 13.83 13.98 24,613,750 -0.14(-0.99%)
Feb 16, 2018 14.12 14.12 14.12 0 -0.01(-0.07%)
Feb 15, 2018 14.03 14.18 13.99 14.13 28,524,726 +0.13(+0.93%)
Feb 14, 2018 13.10 14.00 13.08 14.00 43,365,896 +0.73(+5.50%)
Feb 13, 2018 13.01 13.32 12.98 13.27 20,547,086 +0.20(+1.53%)
Feb 12, 2018 12.99 13.17 12.94 13.07 24,525,422 +0.16(+1.24%)
Feb 09, 2018 12.74 12.93 12.36 12.91 47,709,752 +0.55(+4.45%)
Feb 08, 2018 12.75 12.87 12.34 12.36 42,139,136 -0.35(-2.75%)
Feb 07, 2018 13.00 13.13 12.68 12.71 42,908,888 -0.35(-2.68%)
Feb 06, 2018 12.33 13.10 12.28 13.06 37,584,912 +0.66(+5.32%)
Feb 05, 2018 12.64 12.93 12.15 12.40 35,990,284 -0.14(-1.12%)
Feb 02, 2018 12.87 12.93 12.53 12.54 32,446,832 -0.64(-4.86%)
Feb 01, 2018 13.09 13.35 13.08 13.18 25,301,476 +0.09(+0.69%)
Jan 31, 2018 13.41 13.42 12.93 13.09 26,611,926 +0.10(+0.77%)
Jan 30, 2018 13.06 13.09 12.89 12.99 21,874,120 -0.06(-0.46%)
Jan 29, 2018 13.21 13.24 12.97 13.05 15,009,033 -0.06(-0.46%)
Jan 26, 2018 13.03 13.19 12.89 13.11 28,822,184 +0.16(+1.24%)
Jan 25, 2018 13.27 13.28 12.91 12.95 26,614,512 -0.23(-1.75%)
Jan 24, 2018 12.99 13.30 12.84 13.18 36,268,216 +0.48(+3.78%)
Jan 23, 2018 12.79 12.82 12.58 12.70 49,228,048 -0.62(-4.65%)
Jan 22, 2018 13.28 13.32 13.15 13.32 19,763,872 -0.04(-0.30%)
Jan 19, 2018 13.40 13.43 13.22 13.36 26,213,184 +0.01(+0.07%)
Jan 18, 2018 13.42 13.49 13.24 13.35 26,257,432 +0.00(+0.00%)
Jan 17, 2018 13.22 13.36 13.20 13.35 29,387,728 +0.18(+1.37%)
Jan 16, 2018 13.28 13.31 13.07 13.17 40,821,824 -0.36(-2.66%)
Jan 12, 2018 13.53 13.53 13.53 0 +0.08(+0.59%)
Jan 11, 2018 13.21 13.46 13.20 13.45 15,010,852 +0.30(+2.28%)
Jan 10, 2018 13.15 16,253,424 -0.09(-0.68%)
Jan 09, 2018 13.40 13.42 13.18 13.24 31,204,912 -0.08(-0.60%)
Jan 08, 2018 13.26 13.32 13.18 13.32 17,507,152 +0.23(+1.76%)
Jan 05, 2018 12.80 13.09 12.73 13.09 20,043,192 +0.26(+2.03%)
Jan 04, 2018 13.03 13.09 12.82 12.83 22,030,492 -0.02(-0.16%)
Jan 03, 2018 12.80 12.87 12.68 12.85 20,449,042 +0.08(+0.63%)
Jan 02, 2018 12.55 12.79 12.51 12.77 19,189,180 +0.54(+4.42%)
Dec 29, 2017 12.23 12.23 12.23 0 +0.05(+0.41%)
Dec 28, 2017 12.13 12.20 12.10 12.18 12,459,625 +0.19(+1.58%)
Dec 27, 2017 12.09 12.11 11.98 11.99 12,115,115 -0.09(-0.75%)
Dec 26, 2017 11.90 12.11 11.82 12.08 16,113,025 +0.16(+1.34%)
Dec 22, 2017 12.00 12.03 11.87 11.92 11,862,302 -0.13(-1.08%)
Dec 21, 2017 11.94 12.08 11.89 12.05 22,878,836 +0.18(+1.52%)
Dec 20, 2017 11.71 11.94 11.69 11.87 27,767,418 +0.31(+2.68%)
Dec 19, 2017 11.52 11.60 11.45 11.56 17,696,560 +0.01(+0.09%)
Dec 18, 2017 11.41 11.58 11.38 11.55 23,129,416 +0.38(+3.40%)
Dec 15, 2017 11.06 11.28 11.03 11.17 30,571,784 +0.28(+2.57%)
Dec 14, 2017 10.84 10.97 10.83 10.89 21,399,156 -0.09(-0.82%)
Dec 13, 2017 10.96 11.02 10.87 10.98 25,429,504 -0.08(-0.72%)
Dec 12, 2017 10.64 11.06 10.64 11.06 29,650,792 +0.22(+2.03%)
Dec 11, 2017 10.85 10.94 10.80 10.84 18,821,110 +0.06(+0.56%)
Dec 08, 2017 10.85 10.89 10.70 10.78 22,964,076 +0.04(+0.37%)
Dec 07, 2017 10.57 10.76 10.55 10.74 20,018,172 -0.26(-2.36%)
Dec 06, 2017 11.01 11.09 10.88 11.00 22,512,976 -0.07(-0.63%)
Dec 05, 2017 11.21 11.47 11.07 11.07 31,163,792 -0.25(-2.21%)
Dec 04, 2017 11.15 11.41 11.13 11.32 43,755,380 +0.42(+3.85%)
Dec 01, 2017 10.82 11.04 10.75 10.90 24,424,326 +0.20(+1.87%)
Nov 30, 2017 10.98 11.01 10.63 10.70 30,420,328 -0.31(-2.82%)
Nov 29, 2017 11.24 11.31 11.00 11.01 28,579,010 -0.32(-2.82%)
Nov 28, 2017 11.04 11.42 11.00 11.33 47,026,856 +0.42(+3.85%)
Nov 27, 2017 11.01 11.02 10.88 10.91 15,164,861 -0.07(-0.64%)
Nov 24, 2017 10.94 11.13 10.92 10.98 15,035,692 +0.21(+1.95%)
Nov 22, 2017 10.62 10.84 10.60 10.77 32,878,340 +0.31(+2.96%)
Nov 21, 2017 10.28 10.50 10.25 10.46 32,472,638 +0.34(+3.36%)
Nov 20, 2017 10.20 10.20 9.940 10.12 22,108,552 +0.01(+0.10%)
Nov 17, 2017 9.930 10.18 9.860 10.11 17,791,108 +0.14(+1.40%)
Nov 16, 2017 9.940 10.00 9.780 9.970 21,898,090 +0.11(+1.12%)
Nov 15, 2017 9.580 9.870 9.530 9.860 24,126,298 +0.09(+0.92%)
Nov 14, 2017 9.990 10.04 9.640 9.770 33,639,984 -0.33(-3.27%)
Nov 13, 2017 9.940 10.19 9.920 10.10 19,119,580 +0.03(+0.30%)
Nov 10, 2017 10.03 10.11 9.910 10.07 21,940,640 -0.06(-0.59%)
Nov 09, 2017 10.16 10.23 10.03 10.13 18,712,746 -0.26(-2.50%)
Nov 08, 2017 10.43 10.44 10.25 10.39 18,138,920 +0.07(+0.68%)
Nov 07, 2017 10.44 10.47 10.23 10.32 25,876,032 -0.21(-1.99%)
Nov 06, 2017 10.33 10.54 10.32 10.53 30,536,752 +0.44(+4.36%)
Nov 03, 2017 10.19 10.22 9.950 10.09 31,077,124 -0.17(-1.66%)
Nov 02, 2017 10.07 10.26 9.970 10.26 24,143,400 +0.22(+2.19%)
Nov 01, 2017 10.02 10.16 9.960 10.04 30,209,128 +0.25(+2.55%)
Oct 31, 2017 9.760 9.950 9.740 9.790 21,006,052 -0.03(-0.31%)
Oct 30, 2017 9.860 10.09 9.730 9.820 35,214,268 -0.19(-1.90%)
Oct 27, 2017 9.800 10.06 9.750 10.01 26,139,788 +0.13(+1.32%)
Oct 26, 2017 10.30 10.30 9.880 9.880 38,365,612 -0.45(-4.36%)
Oct 25, 2017 10.38 10.40 10.12 10.33 22,194,188 -0.05(-0.48%)
Oct 24, 2017 10.04 10.39 10.03 10.38 28,656,996 +0.33(+3.28%)
Oct 23, 2017 10.23 10.34 10.04 10.05 19,053,484 -0.23(-2.24%)
Oct 20, 2017 10.49 10.56 10.28 10.28 37,692,132 -0.05(-0.48%)
Oct 19, 2017 10.02 10.35 9.970 10.33 23,341,012 +0.18(+1.77%)
Oct 18, 2017 10.22 10.23 9.950 10.15 23,445,760 -0.11(-1.07%)
Oct 17, 2017 10.41 10.46 10.22 10.26 24,116,264 -0.24(-2.29%)
Oct 16, 2017 10.57 10.65 10.32 10.50 41,960,656 +0.05(+0.48%)
Oct 13, 2017 10.16 10.48 10.16 10.45 59,731,036 +0.59(+5.98%)
Oct 12, 2017 9.780 9.970 9.715 9.860 21,165,772 +0.07(+0.72%)
Oct 11, 2017 9.750 9.910 9.720 9.790 28,731,336 -0.03(-0.31%)
Oct 10, 2017 9.830 9.906 9.740 9.820 29,726,072 +0.01(+0.10%)
Oct 09, 2017 10.00 10.04 9.764 9.810 21,733,990 -0.32(-3.16%)
Oct 06, 2017 10.10 10.15 10.01 10.13 18,157,364 -0.06(-0.59%)
Oct 05, 2017 10.53 10.54 10.18 10.19 21,930,752 -0.18(-1.74%)
Oct 04, 2017 10.40 10.54 10.35 10.37 28,213,038 +0.06(+0.58%)
Oct 03, 2017 10.12 10.31 10.03 10.31 37,114,432 +0.25(+2.49%)
Oct 02, 2017 10.11 10.17 10.05 10.06 16,415,004 -0.01(-0.10%)
Sep 29, 2017 10.13 10.14 9.940 10.07 26,671,772 +0.13(+1.31%)
Sep 28, 2017 9.880 9.960 9.780 9.940 25,772,100 -0.05(-0.50%)
Sep 27, 2017 9.690 9.990 39,238,188 +0.09(+0.91%)
Sep 26, 2017 9.950 10.04 9.900 9.900 21,794,082 +0.05(+0.51%)
Sep 25, 2017 10.25 10.25 9.800 9.850 38,577,316 -0.31(-3.05%)
Sep 22, 2017 10.28 10.28 10.12 10.16 28,921,218 -0.16(-1.55%)
Sep 21, 2017 10.24 10.41 10.20 10.32 42,322,920 -0.27(-2.55%)
Sep 20, 2017 10.81 10.82 10.39 10.59 36,281,304 -0.19(-1.76%)
Sep 19, 2017 10.74 10.80 10.57 10.78 30,295,444 -0.13(-1.19%)
Sep 18, 2017 10.85 10.98 10.82 10.91 22,894,676 +0.06(+0.55%)
Sep 15, 2017 10.70 10.89 10.67 10.85 25,929,896 +0.11(+1.02%)
Sep 14, 2017 10.77 10.78 10.54 10.74 41,595,572 -0.30(-2.72%)
Sep 13, 2017 11.08 11.11 10.89 11.04 31,598,464 -0.25(-2.21%)
Sep 12, 2017 11.29 11.43 11.22 11.29 20,173,488 +0.04(+0.36%)
Sep 11, 2017 11.24 11.36 11.20 11.25 19,849,876 +0.14(+1.26%)
Sep 08, 2017 11.47 11.52 11.08 11.11 44,852,776 -0.53(-4.55%)
Sep 07, 2017 11.52 11.71 11.49 11.64 16,833,156 +0.14(+1.22%)
Sep 06, 2017 11.38 11.56 11.32 11.50 25,900,918 +0.12(+1.05%)
Sep 05, 2017 11.61 11.64 11.20 11.38 46,083,924 +0.08(+0.71%)
Sep 01, 2017 11.27 11.46 11.18 11.30 25,502,572 +0.23(+2.08%)
Aug 31, 2017 11.08 11.13 10.88 11.07 43,028,692 +0.26(+2.41%)
Aug 30, 2017 10.81 10.91 10.74 10.81 19,479,138 -0.04(-0.37%)
Aug 29, 2017 10.67 10.89 10.62 10.85 22,907,288 +0.03(+0.28%)
Aug 28, 2017 10.67 10.90 10.62 10.82 24,179,322 +0.14(+1.31%)
Aug 25, 2017 10.76 10.79 10.56 10.68 32,262,216 -0.04(-0.37%)
Aug 24, 2017 10.40 10.80 10.34 10.72 35,633,408 +0.39(+3.78%)
Aug 23, 2017 9.990 10.33 9.975 10.33 27,962,832 +0.33(+3.30%)
Aug 22, 2017 10.14 10.22 9.970 10.00 22,043,002 +0.01(+0.10%)
Aug 21, 2017 10.16 10.23 9.960 9.990 33,830,976 -0.04(-0.40%)
Aug 18, 2017 9.990 10.12 9.840 10.03 30,590,506 +0.31(+3.19%)
Aug 17, 2017 10.05 10.10 9.700 9.720 31,374,480 -0.38(-3.76%)
Aug 16, 2017 9.920 10.14 9.850 10.10 45,295,548 +0.32(+3.27%)
Aug 15, 2017 9.700 9.800 9.560 9.780 21,438,670 +0.05(+0.51%)
Aug 14, 2017 9.640 9.870 9.640 9.730 33,752,008 +0.04(+0.41%)
Aug 11, 2017 9.710 9.830 9.560 9.690 25,154,744 -0.16(-1.62%)
Aug 10, 2017 10.11 10.14 9.840 9.850 29,824,348 -0.19(-1.89%)
Aug 09, 2017 10.09 10.21 10.01 10.04 28,459,232 -0.16(-1.57%)
Aug 08, 2017 10.15 10.39 10.02 10.20 44,411,536 -0.15(-1.45%)
Aug 07, 2017 10.10 10.36 10.09 10.35 24,582,368 +0.38(+3.81%)
Aug 04, 2017 9.890 10.06 9.780 9.970 21,540,068 +0.15(+1.53%)
Aug 03, 2017 9.910 9.910 9.780 9.820 13,061,744 -0.08(-0.81%)
Aug 02, 2017 9.730 9.980 9.670 9.900 24,107,650 +0.01(+0.10%)
Aug 01, 2017 9.900 9.960 9.814 9.890 21,132,096 -0.14(-1.40%)
Jul 31, 2017 9.930 10.08 9.880 10.03 37,636,132 +0.36(+3.72%)
Jul 28, 2017 9.400 9.690 9.365 9.670 25,810,878 +0.26(+2.76%)
Jul 27, 2017 9.370 9.535 9.240 9.410 24,825,864 +0.02(+0.21%)
Jul 26, 2017 9.580 9.630 9.365 9.390 41,175,552 -0.18(-1.88%)
Jul 25, 2017 9.410 9.660 9.400 9.570 55,246,648 +0.38(+4.13%)
Jul 24, 2017 9.070 9.220 9.040 9.190 20,941,040 +0.17(+1.88%)
Jul 21, 2017 9.225 9.240 8.970 9.020 28,732,994 -0.11(-1.20%)
Jul 20, 2017 9.300 9.350 9.070 9.130 28,557,552 -0.29(-3.08%)
Jul 19, 2017 9.500 9.537 9.380 9.420 16,723,837 +0.00(+0.00%)
Jul 18, 2017 9.360 9.450 9.270 9.420 21,226,772 +0.12(+1.29%)
Jul 17, 2017 9.370 9.490 9.270 9.300 32,473,564 +0.05(+0.54%)
Jul 14, 2017 9.180 9.300 9.145 9.250 23,995,334 +0.18(+1.98%)
Jul 13, 2017 9.300 9.310 8.990 9.070 50,708,424 -0.24(-2.58%)
Jul 12, 2017 9.300 9.340 9.070 9.310 24,643,502 +0.10(+1.09%)
Jul 11, 2017 9.120 9.240 9.100 9.210 20,197,616 +0.12(+1.32%)
Jul 10, 2017 8.810 9.110 8.760 9.090 25,125,064 +0.32(+3.65%)
Jul 07, 2017 8.890 8.910 8.602 8.770 23,310,356 +0.01(+0.11%)
Jul 06, 2017 8.710 8.760 8.560 8.760 22,549,356 +0.02(+0.23%)
Jul 05, 2017 8.950 8.980 8.620 8.740 31,054,824 -0.18(-2.02%)
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.