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: 6:30 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 (%)
Aug 31, 2020 7.369 7.376 7.192 7.205 28,206,788 -0.20(-2.65%)
Aug 28, 2020 7.277 7.451 7.258 7.402 24,506,480 +0.24(+3.39%)
Aug 27, 2020 7.310 7.330 7.074 7.159 24,694,454 -0.08(-1.09%)
Aug 26, 2020 7.356 7.408 7.156 7.238 39,805,336 -0.11(-1.52%)
Aug 25, 2020 7.330 7.362 7.218 7.349 36,121,084 -0.05(-0.71%)
Aug 24, 2020 7.369 7.408 7.317 7.402 30,968,762 +0.14(+1.99%)
Aug 21, 2020 7.303 7.359 7.205 7.258 34,814,976 -0.20(-2.64%)
Aug 20, 2020 7.225 7.461 7.218 7.454 37,351,772 +0.04(+0.53%)
Aug 19, 2020 7.611 7.651 7.389 7.415 32,016,898 -0.18(-2.41%)
Aug 18, 2020 7.605 7.710 7.533 7.598 40,237,008 +0.16(+2.11%)
Aug 17, 2020 7.454 7.552 7.356 7.441 43,215,116 +0.02(+0.26%)
Aug 14, 2020 7.415 7.442 7.343 7.421 26,441,222 +0.03(+0.44%)
Aug 13, 2020 7.513 7.520 7.349 7.389 26,776,594 -0.02(-0.27%)
Aug 12, 2020 7.376 7.480 7.303 7.408 39,995,476 +0.09(+1.25%)
Aug 11, 2020 7.533 7.572 7.297 7.317 47,320,024 -0.12(-1.67%)
Aug 10, 2020 7.467 7.543 7.322 7.441 64,615,632 +0.13(+1.79%)
Aug 07, 2020 7.408 7.412 7.245 7.310 64,969,508 -0.24(-3.21%)
Aug 06, 2020 7.624 7.710 7.533 7.552 40,639,392 -0.15(-1.96%)
Aug 05, 2020 7.703 7.828 7.670 7.703 40,424,180 +0.18(+2.35%)
Aug 04, 2020 7.323 7.533 7.284 7.526 115,522,696 +0.05(+0.61%)
Aug 03, 2020 7.729 7.736 7.421 7.480 42,869,128 -0.14(-1.89%)
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%)
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.