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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 7.723 7.729 7.588 7.624 28,821,902 -0.14(-1.77%)
Jul 30, 2020 7.814 7.906 7.651 7.762 44,934,736 -0.16(-1.99%)
Jul 29, 2020 7.801 7.959 7.788 7.919 37,695,036 +0.23(+2.98%)
Jul 28, 2020 7.638 7.723 7.592 7.690 31,340,216 -0.11(-1.43%)
Jul 27, 2020 7.507 7.821 7.435 7.801 64,208,044 +0.43(+5.77%)
Jul 24, 2020 7.349 7.428 7.261 7.376 54,981,760 -0.02(-0.27%)
Jul 23, 2020 7.592 7.638 7.389 7.395 41,758,592 -0.19(-2.50%)
Jul 22, 2020 7.677 7.677 7.539 7.585 43,101,060 +0.08(+1.05%)
Jul 21, 2020 7.493 7.582 7.431 7.507 42,497,100 +0.01(+0.17%)
Jul 20, 2020 7.415 7.529 7.402 7.493 31,549,854 +0.09(+1.15%)
Jul 17, 2020 7.487 7.500 7.408 7.408 39,470,236 +0.02(+0.27%)
Jul 16, 2020 7.507 7.523 7.382 7.389 42,535,184 -0.17(-2.25%)
Jul 15, 2020 7.690 7.716 7.415 7.559 36,079,024 -0.04(-0.52%)
Jul 14, 2020 7.068 7.624 7.028 7.598 74,003,000 +0.54(+7.61%)
Jul 13, 2020 7.166 7.271 7.041 7.061 39,515,184 -0.01(-0.09%)
Jul 10, 2020 6.924 7.084 6.897 7.068 36,231,724 +0.10(+1.51%)
Jul 09, 2020 7.127 7.146 6.891 6.963 29,216,174 -0.09(-1.21%)
Jul 08, 2020 7.048 7.107 6.950 7.048 34,832,232 +0.19(+2.77%)
Jul 07, 2020 6.983 7.022 6.858 6.858 24,182,750 -0.09(-1.23%)
Jul 06, 2020 6.937 7.028 6.904 6.943 34,966,704 +0.12(+1.83%)
Jul 02, 2020 6.819 6.947 6.783 6.819 26,743,044 +0.09(+1.26%)
Jul 01, 2020 6.793 6.842 6.622 6.734 34,921,288 -0.02(-0.29%)
Jun 30, 2020 6.635 6.816 6.590 6.753 33,246,782 +0.07(+0.98%)
Jun 29, 2020 6.734 6.763 6.616 6.688 22,328,564 +0.01(+0.20%)
Jun 26, 2020 6.779 6.861 6.629 6.675 28,418,558 -0.24(-3.50%)
Jun 25, 2020 6.845 6.917 6.724 6.917 49,004,096 +0.10(+1.54%)
Jun 24, 2020 7.015 7.022 6.757 6.812 27,867,206 -0.26(-3.70%)
Jun 23, 2020 7.074 7.189 7.022 7.074 37,271,300 +0.22(+3.25%)
Jun 22, 2020 6.838 6.969 6.799 6.852 27,213,702 +0.10(+1.45%)
Jun 19, 2020 6.884 6.928 6.734 6.753 66,827,764 -0.16(-2.27%)
Jun 18, 2020 6.865 6.927 6.832 6.910 52,572,300 -0.12(-1.77%)
Jun 17, 2020 6.943 7.061 6.891 7.035 53,263,684 +0.05(+0.75%)
Jun 16, 2020 7.087 7.120 6.827 6.983 67,127,840 +0.03(+0.47%)
Jun 15, 2020 6.616 6.950 6.596 6.950 51,658,152 -0.01(-0.19%)
Jun 12, 2020 6.924 7.009 6.727 6.963 48,799,684 +0.25(+3.71%)
Jun 11, 2020 6.891 6.956 6.668 6.714 46,045,952 -0.50(-6.99%)
Jun 10, 2020 7.382 7.389 7.166 7.218 45,913,972 -0.13(-1.78%)
Jun 09, 2020 7.218 7.376 7.186 7.349 29,260,886 -0.03(-0.44%)
Jun 08, 2020 7.303 7.402 7.173 7.382 47,513,732 +0.15(+2.08%)
Jun 05, 2020 7.349 7.418 7.140 7.231 71,274,632 +0.13(+1.84%)
Jun 04, 2020 6.891 7.127 6.838 7.100 63,411,996 +0.18(+2.55%)
Jun 03, 2020 6.956 7.035 6.858 6.924 54,922,824 +0.20(+3.02%)
Jun 02, 2020 6.583 6.721 6.560 6.721 44,349,104 +0.28(+4.27%)
Jun 01, 2020 6.445 6.537 6.426 6.445 40,903,152 +0.05(+0.82%)
May 29, 2020 6.216 6.416 6.147 6.393 56,771,164 +0.29(+4.83%)
May 28, 2020 6.321 6.328 6.079 6.098 37,805,044 -0.17(-2.72%)
May 27, 2020 6.105 6.282 6.026 6.269 44,240,656 +0.30(+5.05%)
May 26, 2020 6.131 6.131 5.921 5.967 48,714,684 +0.09(+1.45%)
May 22, 2020 5.908 5.993 5.823 5.882 35,743,496 -0.10(-1.64%)
May 21, 2020 6.072 6.151 5.925 5.980 52,961,476 -0.09(-1.51%)
May 20, 2020 6.124 6.190 6.010 6.072 35,777,876 +0.13(+2.20%)
May 19, 2020 5.915 6.020 5.856 5.941 49,945,692 +0.04(+0.67%)
May 18, 2020 5.856 5.912 5.761 5.902 54,643,860 +0.48(+8.95%)
May 15, 2020 5.483 5.578 5.391 5.417 47,112,720 +0.02(+0.36%)
May 14, 2020 5.201 5.417 5.148 5.397 47,192,600 +0.04(+0.73%)
May 13, 2020 5.456 5.463 5.253 5.358 42,708,416 +0.05(+0.99%)
May 12, 2020 5.502 5.535 5.299 5.306 31,064,402 -0.09(-1.58%)
May 11, 2020 5.502 5.568 5.378 5.391 36,181,072 -0.19(-3.40%)
May 08, 2020 5.338 5.607 5.335 5.581 42,047,856 +0.39(+7.44%)
May 07, 2020 5.175 5.306 5.162 5.194 34,850,964 +0.10(+1.93%)
May 06, 2020 5.103 5.162 5.037 5.096 30,951,300 -0.02(-0.38%)
May 05, 2020 5.273 5.358 5.116 5.116 26,562,170 -0.11(-2.13%)
May 04, 2020 5.109 5.234 5.083 5.227 23,822,886 +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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.