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 (%)
Sep 30, 2014 6.002 6.029 5.807 6.024 60,570,016 +0.08(+1.29%)
Sep 29, 2014 5.887 6.035 5.881 5.947 46,805,544 -0.18(-2.86%)
Sep 26, 2014 6.155 6.188 6.084 6.122 41,110,860 -0.07(-1.15%)
Sep 25, 2014 6.210 6.226 6.111 6.193 59,506,392 -0.15(-2.33%)
Sep 24, 2014 6.319 6.385 6.275 6.341 70,871,952 +0.09(+1.49%)
Sep 23, 2014 6.281 6.346 6.204 6.248 43,564,656 -0.01(-0.17%)
Sep 22, 2014 6.325 6.357 6.166 6.259 88,934,984 -0.31(-4.67%)
Sep 19, 2014 6.697 6.746 6.538 6.565 61,635,900 -0.18(-2.60%)
Sep 18, 2014 6.768 6.811 6.718 6.740 27,141,660 -0.04(-0.56%)
Sep 17, 2014 6.888 6.888 6.757 6.779 41,638,952 -0.09(-1.35%)
Sep 16, 2014 6.795 6.965 6.746 6.872 37,752,576 +0.07(+0.96%)
Sep 15, 2014 6.762 6.828 6.746 6.806 26,306,496 +0.08(+1.14%)
Sep 12, 2014 6.669 6.746 6.620 6.729 50,994,720 -0.06(-0.89%)
Sep 11, 2014 6.779 6.828 6.757 6.790 36,083,436 +0.02(+0.24%)
Sep 10, 2014 6.833 6.844 6.687 6.773 47,763,960 -0.08(-1.12%)
Sep 09, 2014 6.801 6.959 6.784 6.850 41,633,604 +0.03(+0.48%)
Sep 08, 2014 6.850 6.861 6.768 6.817 62,055,224 -0.12(-1.73%)
Sep 05, 2014 6.981 6.997 6.784 6.937 76,398,896 -0.08(-1.09%)
Sep 04, 2014 7.047 7.094 6.693 7.014 44,454,944 -0.08(-1.16%)
Sep 03, 2014 7.074 7.216 7.069 7.096 45,960,704 +0.08(+1.09%)
Sep 02, 2014 7.112 7.118 7.003 7.019 48,518,092 -0.13(-1.76%)
Aug 29, 2014 7.167 7.145 7.145 7.145 44,145,864 -0.03(-0.38%)
Aug 28, 2014 7.255 7.271 7.063 7.173 87,731,032 -0.31(-4.17%)
Aug 27, 2014 7.528 7.556 7.457 7.484 24,601,738 -0.04(-0.58%)
Aug 26, 2014 7.435 7.556 7.419 7.528 30,413,088 +0.07(+0.95%)
Aug 25, 2014 7.539 7.545 7.452 7.457 23,258,262 -0.06(-0.80%)
Aug 22, 2014 7.523 7.554 7.473 7.517 22,762,370 -0.10(-1.36%)
Aug 21, 2014 7.714 7.725 7.605 7.621 25,045,112 -0.08(-1.07%)
Aug 20, 2014 7.583 7.709 7.583 7.703 24,753,832 +0.11(+1.44%)
Aug 19, 2014 7.490 7.643 7.484 7.594 30,446,674 +0.04(+0.51%)
Aug 18, 2014 7.556 7.577 7.435 7.556 26,331,640 +0.05(+0.73%)
Aug 15, 2014 7.463 7.506 7.391 7.501 25,721,554 +0.10(+1.33%)
Aug 14, 2014 7.457 7.479 7.277 7.402 50,246,588 -0.12(-1.60%)
Aug 13, 2014 7.621 7.621 7.441 7.523 40,988,924 -0.13(-1.72%)
Aug 12, 2014 7.654 7.692 7.610 7.654 25,169,650 -0.03(-0.36%)
Aug 11, 2014 7.687 7.753 7.638 7.681 23,494,824 +0.11(+1.52%)
Aug 08, 2014 7.484 7.605 7.479 7.566 20,155,684 +0.02(+0.29%)
Aug 07, 2014 7.703 7.713 7.523 7.545 25,407,414 -0.12(-1.57%)
Aug 06, 2014 7.577 7.709 7.569 7.665 16,992,280 +0.07(+0.86%)
Aug 05, 2014 7.632 7.692 7.556 7.599 24,334,200 -0.14(-1.84%)
Aug 04, 2014 7.709 7.769 7.638 7.742 21,054,368 +0.08(+1.00%)
Aug 01, 2014 7.835 7.884 7.632 7.665 36,833,436 -0.19(-2.37%)
Jul 31, 2014 7.818 7.966 7.703 7.851 35,968,332 -0.02(-0.21%)
Jul 30, 2014 7.999 8.119 7.791 7.867 41,803,724 -0.21(-2.57%)
Jul 29, 2014 8.152 8.168 8.064 8.075 26,276,318 -0.04(-0.47%)
Jul 28, 2014 7.999 8.125 7.988 8.114 32,839,774 +0.15(+1.85%)
Jul 25, 2014 7.966 7.977 7.903 7.966 21,376,664 +0.00(+0.00%)
Jul 24, 2014 7.911 8.021 7.867 7.966 27,390,654 +0.12(+1.53%)
Jul 23, 2014 7.862 7.939 7.807 7.846 26,386,884 -0.05(-0.62%)
Jul 22, 2014 7.873 7.939 7.845 7.895 35,940,100 +0.10(+1.26%)
Jul 21, 2014 7.725 7.807 7.649 7.796 24,586,284 +0.09(+1.21%)
Jul 18, 2014 7.747 7.810 7.681 7.703 38,967,760 +0.05(+0.72%)
Jul 17, 2014 7.785 7.796 7.643 7.649 27,931,594 -0.23(-2.92%)
Jul 16, 2014 7.796 7.906 7.791 7.878 45,241,240 +0.22(+2.86%)
Jul 15, 2014 7.659 7.687 7.599 7.659 24,349,856 +0.06(+0.79%)
Jul 14, 2014 7.654 7.681 7.599 7.599 33,717,232 +0.02(+0.22%)
Jul 11, 2014 7.517 7.632 7.468 7.583 26,869,858 +0.02(+0.22%)
Jul 10, 2014 7.539 7.624 7.501 7.566 31,778,388 -0.07(-0.86%)
Jul 09, 2014 7.534 7.679 7.512 7.632 25,707,318 +0.10(+1.31%)
Jul 08, 2014 7.670 7.670 7.517 7.534 26,039,116 -0.07(-0.94%)
Jul 07, 2014 7.638 7.643 7.534 7.605 27,957,368 -0.07(-0.93%)
Jul 03, 2014 7.528 7.676 7.676 7.676 27,027,084 +0.18(+2.41%)
Jul 02, 2014 7.386 7.517 7.380 7.495 32,143,124 +0.13(+1.78%)
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.