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 (%)
Sep 28, 2018 9.426 9.656 9.419 9.470 27,442,374 +0.00(+0.00%)
Sep 27, 2018 9.573 9.585 9.381 9.470 26,534,092 -0.10(-1.00%)
Sep 26, 2018 9.739 9.758 9.458 9.566 47,645,928 -0.17(-1.70%)
Sep 25, 2018 9.368 9.739 9.368 9.732 36,313,196 +0.29(+3.11%)
Sep 24, 2018 9.553 9.694 9.413 9.439 26,753,740 -0.17(-1.79%)
Sep 21, 2018 9.349 9.636 9.336 9.611 43,445,384 +0.34(+3.72%)
Sep 20, 2018 9.247 9.289 9.120 9.266 29,461,644 +0.19(+2.11%)
Sep 19, 2018 8.979 9.190 8.966 9.075 34,145,016 +0.26(+2.97%)
Sep 18, 2018 8.654 8.909 8.647 8.813 31,085,816 +0.29(+3.37%)
Sep 17, 2018 8.462 8.577 8.456 8.526 20,147,212 +0.07(+0.83%)
Sep 14, 2018 8.392 8.488 8.347 8.456 25,726,854 +0.26(+3.19%)
Sep 13, 2018 8.328 8.360 8.162 8.194 22,585,162 -0.05(-0.62%)
Sep 12, 2018 8.194 8.322 8.067 8.245 28,597,132 +0.15(+1.81%)
Sep 11, 2018 8.092 8.143 7.996 8.098 20,958,020 -0.18(-2.16%)
Sep 10, 2018 8.392 8.418 8.245 8.277 14,159,286 -0.03(-0.31%)
Sep 07, 2018 8.283 8.392 8.188 8.303 23,926,716 +0.01(+0.15%)
Sep 06, 2018 8.149 8.325 8.130 8.290 32,617,706 +0.24(+2.93%)
Sep 05, 2018 8.009 8.137 7.936 8.054 30,730,874 +0.04(+0.56%)
Sep 04, 2018 8.181 8.181 7.990 8.009 21,885,810 -0.41(-4.92%)
Aug 31, 2018 8.424 8.424 8.424 0 +0.02(+0.23%)
Aug 30, 2018 8.526 8.558 8.322 8.405 45,108,020 -0.17(-2.01%)
Aug 29, 2018 8.615 8.673 8.552 8.577 20,925,658 +0.00(+0.00%)
Aug 28, 2018 8.724 8.765 8.510 8.577 28,960,388 -0.10(-1.10%)
Aug 27, 2018 8.507 8.711 8.500 8.673 21,754,808 +0.24(+2.80%)
Aug 24, 2018 8.481 8.488 8.366 8.437 18,730,638 +0.19(+2.24%)
Aug 23, 2018 8.328 8.347 8.201 8.252 20,061,588 -0.12(-1.45%)
Aug 22, 2018 8.194 8.392 8.188 8.373 19,366,154 +0.18(+2.18%)
Aug 21, 2018 8.220 8.341 8.162 8.194 27,231,472 -0.12(-1.46%)
Aug 20, 2018 8.335 8.379 8.268 8.315 25,252,496 +0.02(+0.23%)
Aug 17, 2018 8.022 8.335 8.022 8.296 32,880,236 +0.16(+1.96%)
Aug 16, 2018 8.379 8.398 8.118 8.137 44,455,356 -0.12(-1.47%)
Aug 15, 2018 8.462 8.481 8.232 8.258 43,547,896 -0.45(-5.13%)
Aug 14, 2018 8.583 8.724 8.500 8.705 36,732,792 +0.17(+2.02%)
Aug 13, 2018 8.513 8.644 8.414 8.532 27,480,270 -0.01(-0.15%)
Aug 10, 2018 8.488 8.599 8.392 8.545 46,247,132 -0.15(-1.76%)
Aug 09, 2018 8.909 8.922 8.673 8.698 23,229,496 -0.20(-2.29%)
Aug 08, 2018 9.024 9.068 8.851 8.903 24,685,510 -0.03(-0.29%)
Aug 07, 2018 9.164 9.215 8.922 8.928 36,014,816 -0.05(-0.57%)
Aug 06, 2018 8.992 9.072 8.960 8.979 21,303,156 -0.08(-0.85%)
Aug 03, 2018 8.756 9.104 8.756 9.056 28,246,388 +0.35(+4.02%)
Aug 02, 2018 8.495 8.731 8.421 8.706 35,753,320 -0.01(-0.14%)
Aug 01, 2018 8.873 8.917 8.706 8.718 42,706,720 -0.37(-4.09%)
Jul 31, 2018 9.059 9.100 8.935 9.090 35,805,848 +0.06(+0.69%)
Jul 30, 2018 9.035 9.047 8.929 9.028 32,416,774 +0.07(+0.83%)
Jul 27, 2018 8.904 8.991 8.873 8.954 35,372,520 +0.20(+2.34%)
Jul 26, 2018 8.836 8.867 8.737 8.749 52,489,836 +0.07(+0.79%)
Jul 25, 2018 8.539 8.681 8.495 8.681 38,525,092 +0.14(+1.67%)
Jul 24, 2018 8.619 8.650 8.508 8.539 44,187,276 +0.37(+4.56%)
Jul 23, 2018 8.036 8.232 7.949 8.166 33,827,464 +0.15(+1.86%)
Jul 20, 2018 8.080 8.160 8.011 8.018 28,499,164 +0.03(+0.39%)
Jul 19, 2018 8.123 8.142 7.906 7.987 36,068,076 -0.33(-3.95%)
Jul 18, 2018 8.309 8.365 8.197 8.315 23,447,554 +0.10(+1.21%)
Jul 17, 2018 8.086 8.247 8.058 8.216 25,274,150 +0.16(+2.00%)
Jul 16, 2018 8.135 8.154 7.980 8.055 16,784,330 -0.09(-1.14%)
Jul 13, 2018 8.166 8.185 7.987 8.148 24,740,876 +0.07(+0.92%)
Jul 12, 2018 7.949 8.135 7.881 8.073 33,637,508 +0.23(+2.92%)
Jul 11, 2018 7.912 7.968 7.788 7.844 27,771,442 -0.27(-3.36%)
Jul 10, 2018 8.166 8.204 8.030 8.117 21,776,258 -0.05(-0.61%)
Jul 09, 2018 8.185 8.204 8.015 8.166 19,698,012 +0.09(+1.07%)
Jul 06, 2018 7.813 8.117 7.788 8.080 26,276,342 +0.22(+2.76%)
Jul 05, 2018 7.701 7.903 7.701 7.863 21,907,700 +0.08(+1.04%)
Jul 03, 2018 7.782 7.782 7.782 0 +0.04(+0.48%)
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.