Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

12.20 +0.03 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 28, 2017 5.272 5.363 5.247 5.297 27,814,464 +0.10(+1.90%)
Apr 27, 2017 5.414 5.420 5.099 5.198 61,232,652 -0.19(-3.55%)
Apr 26, 2017 5.445 5.538 5.377 5.389 54,441,088 -0.14(-2.46%)
Apr 25, 2017 5.365 5.544 5.328 5.525 47,897,856 +0.12(+2.29%)
Apr 24, 2017 5.470 5.470 5.346 5.402 39,113,004 +0.10(+1.90%)
Apr 21, 2017 5.397 5.421 5.271 5.301 49,064,460 +0.03(+0.57%)
Apr 20, 2017 5.229 5.343 5.158 5.271 56,159,456 +0.19(+3.64%)
Apr 19, 2017 5.235 5.259 5.062 5.086 45,006,600 -0.04(-0.70%)
Apr 18, 2017 5.098 5.176 5.032 5.122 57,824,796 -0.14(-2.61%)
Apr 17, 2017 5.229 5.277 5.140 5.259 45,092,416 +0.05(+0.92%)
Apr 13, 2017 5.247 5.343 5.199 5.211 40,394,008 -0.01(-0.23%)
Apr 12, 2017 5.313 5.319 5.173 5.223 59,287,080 -0.25(-4.48%)
Apr 11, 2017 5.540 5.540 5.268 5.468 52,327,164 -0.05(-0.97%)
Apr 10, 2017 5.516 5.557 5.391 5.522 35,910,500 +0.01(+0.11%)
Apr 07, 2017 5.379 5.657 5.349 5.516 53,090,240 +0.04(+0.76%)
Apr 06, 2017 5.660 5.713 5.451 5.474 52,231,444 -0.16(-2.86%)
Apr 05, 2017 6.024 6.036 5.624 5.636 56,976,692 -0.26(-4.36%)
Apr 04, 2017 5.672 5.917 5.660 5.893 40,015,616 +0.22(+3.90%)
Apr 03, 2017 5.707 5.761 5.576 5.672 37,004,100 -0.01(-0.11%)
Mar 31, 2017 5.600 5.785 5.522 5.678 44,445,324 -0.02(-0.42%)
Mar 30, 2017 5.725 5.821 5.696 5.702 40,496,904 -0.05(-0.83%)
Mar 29, 2017 5.648 5.851 5.648 5.749 36,977,068 +0.09(+1.58%)
Mar 28, 2017 5.660 5.731 5.594 5.660 46,888,720 +0.08(+1.39%)
Mar 27, 2017 5.313 5.636 5.199 5.582 58,529,304 +0.02(+0.43%)
Mar 24, 2017 5.576 5.600 5.486 5.558 44,308,640 -0.01(-0.21%)
Mar 23, 2017 5.600 5.678 5.421 5.570 52,537,356 -0.13(-2.20%)
Mar 22, 2017 5.510 5.827 5.486 5.696 52,242,280 +0.05(+0.95%)
Mar 21, 2017 5.988 6.042 5.606 5.642 66,639,620 -0.51(-8.26%)
Mar 20, 2017 5.994 6.186 5.953 6.150 28,549,322 +0.10(+1.58%)
Mar 17, 2017 6.233 6.305 6.054 6.054 39,163,400 -0.18(-2.88%)
Mar 16, 2017 6.443 6.455 6.189 6.233 40,679,520 -0.15(-2.34%)
Mar 15, 2017 6.012 6.401 5.947 6.383 79,675,040 +0.49(+8.32%)
Mar 14, 2017 5.779 5.947 5.721 5.893 36,970,232 +0.01(+0.20%)
Mar 13, 2017 5.857 5.959 5.809 5.881 47,714,356 +0.22(+3.91%)
Mar 10, 2017 5.779 5.791 5.612 5.660 41,577,272 +0.01(+0.11%)
Mar 09, 2017 5.570 5.749 5.540 5.654 53,559,196 +0.00(+0.00%)
Mar 08, 2017 5.875 5.887 5.618 5.654 52,011,852 -0.28(-4.73%)
Mar 07, 2017 6.030 6.042 5.890 5.935 31,786,254 -0.01(-0.10%)
Mar 06, 2017 5.917 6.012 5.875 5.941 36,728,508 -0.14(-2.36%)
Mar 03, 2017 6.024 6.126 5.947 6.084 38,398,016 +0.13(+2.21%)
Mar 02, 2017 6.281 6.341 5.923 5.953 55,483,456 -0.44(-6.83%)
Mar 01, 2017 6.374 6.431 6.269 6.389 51,675,800 +0.20(+3.29%)
Feb 28, 2017 6.263 6.323 6.084 6.186 38,905,280 -0.16(-2.45%)
Feb 27, 2017 6.347 6.532 6.269 6.341 34,244,620 +0.05(+0.86%)
Feb 24, 2017 6.251 6.514 6.183 6.287 66,650,964 -0.14(-2.14%)
Feb 23, 2017 6.813 6.843 6.371 6.425 72,691,136 -0.29(-4.36%)
Feb 22, 2017 6.700 6.730 6.586 6.718 52,107,448 -0.17(-2.43%)
Feb 21, 2017 6.980 6.992 6.801 6.885 55,676,184 +0.33(+5.01%)
Feb 17, 2017 6.556 6.556 6.556 0 +0.07(+1.01%)
Feb 16, 2017 6.706 6.723 6.481 6.490 53,125,876 -0.15(-2.25%)
Feb 15, 2017 6.676 6.747 6.556 6.640 61,616,640 -0.03(-0.45%)
Feb 14, 2017 6.700 6.747 6.496 6.670 45,462,380 -0.11(-1.59%)
Feb 13, 2017 6.514 6.867 6.514 6.777 107,918,928 +0.53(+8.41%)
Feb 10, 2017 6.215 6.275 6.162 6.251 48,665,488 +0.30(+5.02%)
Feb 09, 2017 5.839 5.973 5.809 5.953 40,555,296 +0.11(+1.94%)
Feb 08, 2017 5.779 5.860 5.728 5.839 37,298,328 +0.08(+1.45%)
Feb 07, 2017 5.899 5.905 5.740 5.755 37,182,032 +0.04(+0.73%)
Feb 06, 2017 5.803 5.887 5.696 5.713 53,945,372 -0.10(-1.75%)
Feb 03, 2017 6.012 6.072 5.797 5.815 51,481,524 -0.41(-6.62%)
Feb 02, 2017 6.323 6.347 6.189 6.227 29,279,376 -0.04(-0.57%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.