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 )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 8.263 8.328 8.159 8.276 21,979,726 +0.00(+0.00%)
Apr 29, 2019 8.321 8.341 8.217 8.276 18,361,550 -0.03(-0.31%)
Apr 26, 2019 8.159 8.302 8.146 8.302 19,020,560 +0.09(+1.10%)
Apr 25, 2019 8.114 8.224 7.997 8.211 22,316,474 +0.08(+0.96%)
Apr 24, 2019 8.431 8.431 8.120 8.133 40,376,252 -0.40(-4.63%)
Apr 23, 2019 8.451 8.535 8.370 8.528 29,055,758 +0.07(+0.84%)
Apr 22, 2019 8.535 8.554 8.370 8.457 22,329,890 -0.17(-1.95%)
Apr 18, 2019 8.638 8.716 8.535 8.625 15,923,691 +0.03(+0.38%)
Apr 17, 2019 8.859 8.914 8.499 8.593 34,711,080 -0.19(-2.21%)
Apr 16, 2019 8.483 8.820 8.483 8.787 37,785,276 +0.19(+2.18%)
Apr 15, 2019 8.613 8.632 8.454 8.600 24,083,820 +0.03(+0.30%)
Apr 12, 2019 8.729 8.807 8.528 8.574 23,338,482 -0.10(-1.19%)
Apr 11, 2019 8.684 8.697 8.541 8.677 32,316,128 -0.10(-1.18%)
Apr 10, 2019 8.807 8.897 8.684 8.781 48,568,696 -0.01(-0.07%)
Apr 09, 2019 8.897 8.904 8.768 8.787 24,081,444 -0.16(-1.81%)
Apr 08, 2019 8.787 8.969 8.774 8.949 26,035,676 +0.28(+3.21%)
Apr 05, 2019 8.716 8.742 8.638 8.671 18,762,360 -0.05(-0.59%)
Apr 04, 2019 8.638 8.813 8.600 8.723 31,129,040 +0.08(+0.97%)
Apr 03, 2019 8.872 8.884 8.625 8.638 38,176,776 -0.08(-0.97%)
Apr 02, 2019 8.897 8.923 8.655 8.723 25,387,910 -0.07(-0.81%)
Apr 01, 2019 8.800 8.872 8.768 8.794 37,730,872 +0.34(+3.98%)
Mar 29, 2019 8.347 8.593 8.347 8.457 35,739,396 +0.28(+3.40%)
Mar 28, 2019 8.224 8.276 7.978 8.179 30,693,758 -0.03(-0.32%)
Mar 27, 2019 8.302 8.399 8.082 8.205 39,444,332 -0.23(-2.69%)
Mar 26, 2019 8.425 8.522 8.373 8.431 25,157,214 +0.10(+1.24%)
Mar 25, 2019 8.302 8.431 8.192 8.328 41,785,724 +0.03(+0.31%)
Mar 22, 2019 8.548 8.587 8.260 8.302 55,216,748 -0.41(-4.75%)
Mar 21, 2019 8.774 8.820 8.567 8.716 42,778,364 -0.02(-0.22%)
Mar 20, 2019 8.781 8.836 8.651 8.736 44,828,848 -0.14(-1.53%)
Mar 19, 2019 8.690 9.053 8.658 8.872 65,520,672 +0.27(+3.16%)
Mar 18, 2019 8.496 8.625 8.425 8.600 54,355,308 +0.05(+0.61%)
Mar 15, 2019 8.541 8.677 8.522 8.548 53,959,100 +0.03(+0.38%)
Mar 14, 2019 8.489 8.548 8.447 8.515 29,422,564 -0.08(-0.98%)
Mar 13, 2019 8.438 8.664 8.425 8.600 42,118,780 +0.15(+1.76%)
Mar 12, 2019 8.405 8.554 8.399 8.451 50,572,620 +0.04(+0.46%)
Mar 11, 2019 8.263 8.412 8.250 8.412 38,592,480 +0.26(+3.18%)
Mar 08, 2019 8.030 8.166 7.939 8.153 33,670,388 -0.01(-0.08%)
Mar 07, 2019 8.159 8.175 8.056 8.159 47,533,924 +0.07(+0.88%)
Mar 06, 2019 8.282 8.282 7.991 8.088 54,989,352 -0.11(-1.34%)
Mar 05, 2019 7.997 8.360 7.997 8.198 39,816,976 +0.16(+1.93%)
Mar 04, 2019 7.790 8.082 7.719 8.043 49,616,816 +0.02(+0.24%)
Mar 01, 2019 7.797 8.036 7.790 8.023 58,081,208 -0.06(-0.72%)
Feb 28, 2019 8.036 8.107 7.942 8.082 36,303,248 -0.01(-0.08%)
Feb 27, 2019 8.094 8.146 8.017 8.088 38,038,848 -0.02(-0.24%)
Feb 26, 2019 8.062 8.140 8.017 8.107 21,109,906 -0.02(-0.24%)
Feb 25, 2019 8.140 8.159 8.010 8.127 36,781,816 +0.03(+0.40%)
Feb 22, 2019 7.881 8.101 7.881 8.094 31,276,314 +0.30(+3.91%)
Feb 21, 2019 7.797 7.855 7.745 7.790 54,601,920 -0.13(-1.64%)
Feb 20, 2019 7.822 8.017 7.816 7.920 36,301,516 +0.03(+0.33%)
Feb 19, 2019 7.874 7.978 7.861 7.894 43,087,304 -0.09(-1.14%)
Feb 15, 2019 7.958 8.010 7.874 7.984 44,822,452 +0.12(+1.57%)
Feb 14, 2019 7.751 7.920 7.733 7.861 41,420,008 +0.09(+1.17%)
Feb 13, 2019 7.868 7.946 7.751 7.771 50,823,520 +0.10(+1.27%)
Feb 12, 2019 7.324 7.712 7.298 7.674 75,769,560 +0.41(+5.61%)
Feb 11, 2019 7.421 7.427 7.175 7.266 61,225,876 -0.11(-1.49%)
Feb 08, 2019 7.110 7.531 7.052 7.376 103,291,888 +0.14(+1.97%)
Feb 07, 2019 7.298 7.376 7.136 7.233 84,593,656 -0.12(-1.67%)
Feb 06, 2019 7.674 7.751 7.246 7.356 104,566,288 -0.49(-6.19%)
Feb 05, 2019 7.848 7.887 7.732 7.842 45,805,188 -0.03(-0.33%)
Feb 04, 2019 7.855 7.907 7.635 7.868 92,421,728 -0.27(-3.34%)
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.