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 30, 2015 6.050 6.100 5.830 5.890 36,936,400 -0.23(-3.76%)
Jun 29, 2015 6.060 6.200 6.050 6.120 17,049,872 -0.11(-1.77%)
Jun 26, 2015 6.110 6.260 6.060 6.230 14,747,603 +0.07(+1.14%)
Jun 25, 2015 6.330 6.340 6.110 6.160 30,689,984 -0.24(-3.75%)
Jun 24, 2015 6.470 6.520 6.340 6.400 22,875,324 -0.04(-0.62%)
Jun 23, 2015 6.390 6.485 6.370 6.440 20,307,732 +0.05(+0.78%)
Jun 22, 2015 6.590 6.610 6.390 6.390 14,984,414 -0.12(-1.84%)
Jun 19, 2015 6.550 6.550 6.420 6.510 23,710,996 -0.17(-2.54%)
Jun 18, 2015 6.480 6.680 6.350 6.680 29,258,116 +0.30(+4.70%)
Jun 17, 2015 6.345 6.410 6.220 6.380 29,556,212 +0.01(+0.16%)
Jun 16, 2015 6.420 6.450 6.310 6.370 29,704,916 -0.10(-1.55%)
Jun 15, 2015 6.640 6.690 6.460 6.470 27,510,164 -0.34(-4.99%)
Jun 12, 2015 6.810 6.840 6.700 6.810 15,201,567 -0.05(-0.73%)
Jun 11, 2015 6.780 6.910 6.700 6.860 32,736,574 +0.09(+1.33%)
Jun 10, 2015 6.720 6.920 6.690 6.770 33,144,150 +0.34(+5.29%)
Jun 09, 2015 6.480 6.670 6.410 6.430 24,255,056 -0.04(-0.62%)
Jun 08, 2015 6.560 6.580 6.450 6.470 29,117,652 -0.04(-0.61%)
Jun 05, 2015 6.440 6.620 6.380 6.510 30,784,354 +0.03(+0.46%)
Jun 04, 2015 6.690 6.710 6.380 6.480 24,585,288 -0.18(-2.70%)
Jun 03, 2015 6.830 6.930 6.610 6.660 26,242,188 -0.15(-2.20%)
Jun 02, 2015 6.455 6.840 6.440 6.810 46,599,508 +0.52(+8.27%)
Jun 01, 2015 6.330 6.420 6.220 6.290 31,677,216 -0.01(-0.16%)
May 29, 2015 6.460 6.520 6.300 6.300 21,601,010 -0.20(-3.08%)
May 28, 2015 6.530 6.540 6.380 6.500 24,667,336 -0.14(-2.11%)
May 27, 2015 6.450 6.690 6.390 6.640 25,904,756 +0.10(+1.53%)
May 26, 2015 6.650 6.780 6.500 6.540 43,984,460 -0.03(-0.46%)
May 22, 2015 6.700 6.570 6.570 6.570 20,093,300 -0.08(-1.20%)
May 21, 2015 6.640 6.760 6.530 6.650 32,607,680 +0.04(+0.61%)
May 20, 2015 6.690 6.770 6.530 6.610 36,174,304 +0.00(+0.00%)
May 19, 2015 6.610 6.680 6.510 6.610 37,950,856 -0.07(-1.05%)
May 18, 2015 7.120 7.130 6.660 6.680 48,587,092 -0.44(-6.18%)
May 15, 2015 7.140 7.200 7.050 7.120 26,605,508 -0.01(-0.14%)
May 14, 2015 7.090 7.330 7.010 7.130 34,702,268 +0.01(+0.14%)
May 13, 2015 7.350 7.457 7.060 7.120 39,118,000 -0.25(-3.39%)
May 12, 2015 7.610 7.740 7.350 7.370 34,560,108 -0.29(-3.79%)
May 11, 2015 7.800 7.950 7.570 7.660 33,916,084 +0.03(+0.39%)
May 08, 2015 8.100 8.190 7.600 7.630 45,621,872 -0.21(-2.68%)
May 07, 2015 8.090 8.100 7.795 7.840 51,064,496 -0.35(-4.27%)
May 06, 2015 8.950 9.130 8.170 8.190 69,356,184 -0.61(-6.93%)
May 05, 2015 8.170 8.830 8.130 8.800 58,732,228 +0.77(+9.59%)
May 04, 2015 7.960 8.100 7.870 8.030 26,084,762 -0.04(-0.50%)
May 01, 2015 7.900 8.120 7.750 8.070 35,376,680 +0.39(+5.08%)
Apr 30, 2015 7.060 7.720 6.880 7.680 80,308,944 +0.42(+5.79%)
Apr 29, 2015 7.390 7.400 7.180 7.260 42,542,012 -0.43(-5.59%)
Apr 28, 2015 8.140 8.160 7.610 7.690 42,813,680 -0.41(-5.06%)
Apr 27, 2015 8.260 8.450 8.040 8.100 73,463,248 +0.18(+2.27%)
Apr 24, 2015 7.450 7.930 7.430 7.920 76,806,088 +0.80(+11.24%)
Apr 23, 2015 6.540 7.150 6.540 7.120 63,824,388 +0.62(+9.54%)
Apr 22, 2015 6.050 6.520 6.030 6.500 57,959,368 +0.61(+10.36%)
Apr 21, 2015 5.830 5.960 5.800 5.890 16,361,171 +0.02(+0.34%)
Apr 20, 2015 5.910 5.960 5.860 5.870 11,853,589 +0.00(+0.00%)
Apr 17, 2015 5.950 5.960 5.830 5.870 22,135,718 -0.15(-2.49%)
Apr 16, 2015 6.190 6.230 6.000 6.020 23,234,766 -0.17(-2.75%)
Apr 15, 2015 6.040 6.225 5.945 6.190 26,664,690 +0.06(+0.98%)
Apr 14, 2015 6.040 6.300 6.010 6.130 37,250,048 +0.26(+4.43%)
Apr 13, 2015 5.970 6.130 5.780 5.870 23,280,368 -0.17(-2.81%)
Apr 10, 2015 6.110 6.170 6.000 6.040 16,556,466 -0.13(-2.11%)
Apr 09, 2015 6.070 6.240 5.970 6.170 16,799,024 +0.07(+1.15%)
Apr 08, 2015 6.270 6.310 6.100 6.100 16,727,141 +0.03(+0.49%)
Apr 07, 2015 5.910 6.140 5.840 6.070 22,227,604 +0.25(+4.30%)
Apr 06, 2015 5.890 5.970 5.780 5.820 13,527,214 +0.06(+1.04%)
Apr 02, 2015 5.500 5.760 5.760 5.760 24,650,400 +0.18(+3.23%)
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.