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 (%)
Aug 30, 2013 7.544 7.549 7.365 7.466 33,015,644 -0.03(-0.41%)
Aug 29, 2013 7.669 7.694 7.461 7.498 39,368,004 -0.21(-2.76%)
Aug 28, 2013 7.726 7.803 7.658 7.710 31,961,254 -0.04(-0.47%)
Aug 27, 2013 7.705 7.802 7.694 7.746 31,888,500 -0.13(-1.64%)
Aug 26, 2013 8.000 8.031 7.840 7.876 30,867,328 -0.09(-1.11%)
Aug 23, 2013 7.897 7.990 7.834 7.964 30,252,214 +0.18(+2.33%)
Aug 22, 2013 7.645 7.793 7.632 7.783 37,338,556 +0.31(+4.16%)
Aug 21, 2013 7.643 7.694 7.420 7.472 41,889,432 -0.23(-3.03%)
Aug 20, 2013 7.824 7.845 7.694 7.705 39,616,308 -0.18(-2.30%)
Aug 19, 2013 8.026 8.047 7.850 7.886 33,661,076 -0.08(-0.98%)
Aug 16, 2013 8.052 8.091 7.959 7.964 40,256,136 -0.16(-1.98%)
Aug 15, 2013 7.933 8.161 7.922 8.125 47,482,688 +0.04(+0.51%)
Aug 14, 2013 8.021 8.197 8.005 8.083 32,489,478 +0.05(+0.58%)
Aug 13, 2013 8.130 8.213 7.985 8.036 39,591,908 -0.09(-1.15%)
Aug 12, 2013 8.073 8.236 8.057 8.130 58,673,812 +0.09(+1.16%)
Aug 09, 2013 7.700 8.093 7.684 8.036 83,653,544 +0.42(+5.58%)
Aug 08, 2013 7.373 7.658 7.347 7.612 51,604,104 +0.34(+4.70%)
Aug 07, 2013 7.057 7.327 7.057 7.270 31,044,552 +0.15(+2.04%)
Aug 06, 2013 7.135 7.171 7.026 7.124 26,311,324 +0.01(+0.07%)
Aug 05, 2013 7.104 7.213 7.099 7.119 24,085,478 -0.01(-0.07%)
Aug 02, 2013 7.093 7.244 7.057 7.124 25,347,178 +0.04(+0.51%)
Aug 01, 2013 7.197 7.233 7.078 7.088 38,346,624 -0.02(-0.29%)
Jul 31, 2013 7.109 7.192 7.021 7.109 22,442,098 -0.05(-0.65%)
Jul 30, 2013 7.332 7.337 7.114 7.156 24,574,386 -0.16(-2.20%)
Jul 29, 2013 7.415 7.428 7.306 7.316 28,014,010 -0.14(-1.88%)
Jul 26, 2013 7.446 7.482 7.352 7.456 20,836,286 -0.03(-0.42%)
Jul 25, 2013 7.342 7.498 7.327 7.487 29,588,814 +0.11(+1.55%)
Jul 24, 2013 7.461 7.474 7.306 7.373 36,235,916 -0.12(-1.59%)
Jul 23, 2013 7.477 7.529 7.415 7.492 25,905,050 +0.18(+2.48%)
Jul 22, 2013 7.311 7.342 7.202 7.311 20,643,838 +0.15(+2.10%)
Jul 19, 2013 7.321 7.352 7.150 7.161 38,023,340 -0.25(-3.42%)
Jul 18, 2013 7.430 7.549 7.389 7.415 30,435,444 -0.01(-0.07%)
Jul 17, 2013 7.337 7.477 7.316 7.420 48,868,216 +0.20(+2.73%)
Jul 16, 2013 7.135 7.228 7.067 7.223 33,975,472 +0.20(+2.88%)
Jul 15, 2013 6.902 7.047 6.896 7.021 24,386,402 +0.13(+1.96%)
Jul 12, 2013 6.907 6.943 6.842 6.886 25,986,518 -0.14(-1.99%)
Jul 11, 2013 6.928 7.026 6.871 7.026 36,919,152 +0.37(+5.53%)
Jul 10, 2013 6.632 6.762 6.622 6.658 32,517,806 -0.03(-0.46%)
Jul 09, 2013 6.710 6.783 6.663 6.689 25,837,750 +0.11(+1.65%)
Jul 08, 2013 6.612 6.684 6.508 6.580 32,666,348 +0.04(+0.55%)
Jul 05, 2013 6.669 6.679 6.420 6.544 46,196,572 -0.06(-0.86%)
Jul 03, 2013 6.534 6.681 6.487 6.601 27,700,622 -0.07(-1.01%)
Jul 02, 2013 6.793 6.871 6.529 6.669 40,450,560 -0.19(-2.72%)
Jul 01, 2013 6.824 6.964 6.746 6.855 35,900,452 +0.04(+0.61%)
Jun 28, 2013 6.671 6.829 6.653 6.814 39,262,268 +0.01(+0.08%)
Jun 26, 2013 6.979 7.031 6.726 6.808 40,288,652 -0.10(-1.50%)
Jun 25, 2013 6.865 6.938 6.777 6.912 31,586,202 +0.21(+3.09%)
Jun 24, 2013 6.891 6.896 6.596 6.705 47,544,208 -0.37(-5.20%)
Jun 21, 2013 7.078 7.135 6.969 7.073 44,587,844 +0.02(+0.29%)
Jun 20, 2013 6.959 7.181 6.893 7.052 49,266,008 -0.19(-2.65%)
Jun 19, 2013 7.404 7.472 7.244 7.244 37,125,076 -0.17(-2.31%)
Jun 18, 2013 7.290 7.498 7.280 7.415 42,699,392 +0.08(+1.06%)
Jun 17, 2013 7.409 7.448 7.280 7.337 23,960,328 +0.02(+0.21%)
Jun 14, 2013 7.617 7.632 7.295 7.321 32,810,478 -0.18(-2.35%)
Jun 13, 2013 7.181 7.523 7.166 7.498 47,793,532 +0.39(+5.54%)
Jun 12, 2013 7.254 7.270 7.047 7.104 38,992,868 -0.14(-1.93%)
Jun 11, 2013 7.202 7.327 7.161 7.244 42,184,964 -0.16(-2.17%)
Jun 10, 2013 7.389 7.466 7.358 7.404 34,508,248 -0.11(-1.52%)
Jun 07, 2013 7.575 7.663 7.461 7.518 27,620,818 -0.10(-1.29%)
Jun 06, 2013 7.508 7.637 7.430 7.617 26,701,684 +0.08(+1.03%)
Jun 05, 2013 7.772 7.824 7.518 7.539 31,767,412 -0.24(-3.13%)
Jun 04, 2013 7.777 7.803 7.523 7.783 51,913,284 +0.11(+1.42%)
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.