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 -0.32 (-2.56%)
Official Closing Price Updated: 4:10 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, 2018 8.765 8.854 8.724 8.734 20,761,520 -0.07(-0.79%)
Apr 27, 2018 8.898 8.904 8.686 8.803 32,725,128 -0.03(-0.36%)
Apr 26, 2018 8.658 8.879 8.576 8.835 34,270,232 +0.20(+2.34%)
Apr 25, 2018 8.614 8.753 8.532 8.633 41,551,396 -0.17(-1.94%)
Apr 24, 2018 8.727 8.847 8.696 8.803 47,704,316 +0.13(+1.53%)
Apr 23, 2018 8.671 8.803 8.614 8.671 24,425,244 -0.16(-1.86%)
Apr 20, 2018 8.803 8.866 8.740 8.835 25,114,362 -0.08(-0.85%)
Apr 19, 2018 8.847 8.936 8.784 8.910 30,965,264 +0.07(+0.79%)
Apr 18, 2018 8.727 8.951 8.721 8.841 49,671,856 +0.36(+4.24%)
Apr 17, 2018 8.279 8.504 8.261 8.481 34,106,860 +0.29(+3.54%)
Apr 16, 2018 8.273 8.279 8.128 8.191 17,855,490 -0.09(-1.07%)
Apr 13, 2018 8.324 8.349 8.197 8.279 17,675,998 +0.03(+0.31%)
Apr 12, 2018 8.298 8.346 8.216 8.254 17,291,706 -0.04(-0.46%)
Apr 11, 2018 8.267 8.324 8.185 8.292 32,896,644 +0.03(+0.31%)
Apr 10, 2018 8.109 8.276 8.049 8.267 37,971,832 +0.38(+4.80%)
Apr 09, 2018 7.958 8.014 7.831 7.888 27,691,320 -0.10(-1.26%)
Apr 06, 2018 8.008 8.103 7.869 7.989 23,719,940 -0.18(-2.24%)
Apr 05, 2018 8.197 8.279 8.090 8.172 29,185,038 +0.19(+2.37%)
Apr 04, 2018 7.850 8.027 7.790 7.983 27,839,034 -0.08(-1.02%)
Apr 03, 2018 8.248 8.270 8.027 8.065 24,046,946 -0.08(-1.01%)
Apr 02, 2018 8.096 8.248 8.065 8.147 42,039,324 +0.12(+1.49%)
Mar 29, 2018 8.027 8.027 8.027 0 +0.17(+2.17%)
Mar 28, 2018 7.636 7.882 7.528 7.857 58,738,736 +0.14(+1.80%)
Mar 27, 2018 8.014 8.014 7.680 7.718 31,517,334 -0.29(-3.62%)
Mar 26, 2018 8.052 8.065 7.920 8.008 24,382,630 +0.11(+1.44%)
Mar 23, 2018 7.894 8.052 7.831 7.894 36,076,444 -0.04(-0.56%)
Mar 22, 2018 7.970 8.071 7.926 7.939 46,322,792 -0.26(-3.16%)
Mar 21, 2018 7.920 8.204 7.920 8.197 49,588,380 +0.28(+3.51%)
Mar 20, 2018 7.869 8.002 7.794 7.920 23,454,072 +0.05(+0.64%)
Mar 19, 2018 7.869 7.907 7.781 7.869 38,432,792 -0.21(-2.58%)
Mar 16, 2018 8.071 8.153 8.062 8.078 26,186,216 -0.03(-0.39%)
Mar 15, 2018 8.172 8.178 8.055 8.109 23,004,912 -0.12(-1.46%)
Mar 14, 2018 8.317 8.374 8.191 8.229 23,203,944 +0.09(+1.09%)
Mar 13, 2018 8.229 8.289 8.100 8.141 39,626,916 -0.06(-0.77%)
Mar 12, 2018 8.166 8.223 8.084 8.204 23,037,010 +0.07(+0.85%)
Mar 09, 2018 8.021 8.178 8.021 8.134 30,464,164 +0.13(+1.66%)
Mar 08, 2018 8.160 8.160 7.951 8.002 37,106,800 -0.29(-3.50%)
Mar 07, 2018 8.178 8.292 35,883,352 -0.15(-1.79%)
Mar 06, 2018 8.630 8.643 8.406 8.443 30,627,886 +0.07(+0.82%)
Mar 05, 2018 8.225 8.393 8.169 8.375 30,427,640 +0.02(+0.22%)
Mar 02, 2018 8.312 8.375 8.141 8.356 40,306,788 -0.12(-1.40%)
Mar 01, 2018 8.643 8.712 8.368 8.474 48,957,020 -0.09(-1.09%)
Feb 28, 2018 8.974 8.996 8.556 8.568 57,161,076 -0.47(-5.24%)
Feb 27, 2018 9.092 9.123 8.932 9.042 43,957,068 -0.10(-1.09%)
Feb 26, 2018 9.049 9.155 8.961 9.142 42,322,420 +0.28(+3.17%)
Feb 23, 2018 8.861 8.874 8.749 8.861 44,012,068 +0.14(+1.57%)
Feb 22, 2018 8.724 27,709,834 +0.20(+2.34%)
Feb 21, 2018 8.762 8.796 8.512 8.524 50,898,480 -0.20(-2.29%)
Feb 20, 2018 8.774 8.918 8.630 8.724 39,442,440 -0.09(-0.99%)
Feb 16, 2018 8.811 8.811 8.811 0 -0.01(-0.07%)
Feb 15, 2018 8.755 8.849 8.730 8.818 45,709,604 +0.08(+0.93%)
Feb 14, 2018 8.175 8.737 8.162 8.737 69,491,920 +0.46(+5.50%)
Feb 13, 2018 8.119 8.312 8.100 8.281 32,925,792 +0.12(+1.53%)
Feb 12, 2018 8.106 8.219 8.072 8.156 39,300,900 +0.10(+1.24%)
Feb 09, 2018 7.950 8.069 7.713 8.056 76,452,760 +0.34(+4.45%)
Feb 08, 2018 7.957 8.031 7.701 7.713 67,526,096 -0.22(-2.75%)
Feb 07, 2018 8.113 8.197 7.913 7.932 68,759,584 -0.22(-2.68%)
Feb 06, 2018 7.694 8.175 7.663 8.150 60,228,152 +0.41(+5.32%)
Feb 05, 2018 7.888 8.069 7.582 7.738 57,672,832 -0.09(-1.12%)
Feb 02, 2018 8.031 8.069 7.819 7.825 51,994,604 -0.40(-4.86%)
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.