Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

12.55 +0.11 (+0.88%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 13, 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 (%)
Mar 31, 2010 16.95 17.12 16.75 16.92 51,738,132 -0.08(-0.49%)
Mar 30, 2010 17.09 17.17 16.82 17.01 62,277,644 +0.18(+1.09%)
Mar 29, 2010 16.57 16.82 16.44 16.82 44,302,480 +0.64(+3.93%)
Mar 26, 2010 16.23 16.43 16.10 16.19 47,281,792 +0.00(+0.00%)
Mar 25, 2010 16.68 16.77 16.14 16.19 54,356,160 -0.28(-1.69%)
Mar 24, 2010 16.37 16.62 16.33 16.47 50,570,488 -0.13(-0.79%)
Mar 23, 2010 16.26 16.72 16.23 16.60 91,280,088 +0.80(+5.09%)
Mar 22, 2010 15.41 15.87 15.30 15.79 42,421,940 +0.14(+0.91%)
Mar 19, 2010 15.94 15.97 15.51 15.65 41,584,084 -0.15(-0.93%)
Mar 18, 2010 16.07 16.19 15.77 15.80 41,672,032 -0.35(-2.18%)
Mar 17, 2010 16.32 16.80 16.11 16.15 48,361,244 -0.08(-0.49%)
Mar 16, 2010 15.99 16.27 15.93 16.23 49,868,240 +0.37(+2.35%)
Mar 15, 2010 15.72 15.88 15.70 15.86 31,494,740 +0.07(+0.43%)
Mar 12, 2010 15.99 16.01 15.76 15.79 43,451,896 -0.06(-0.40%)
Mar 11, 2010 15.86 15.87 15.59 15.85 41,749,584 -0.13(-0.79%)
Mar 10, 2010 16.10 16.23 15.85 15.98 50,893,600 -0.17(-1.04%)
Mar 09, 2010 15.80 16.29 15.80 16.15 46,685,400 +0.14(+0.89%)
Mar 08, 2010 16.20 16.26 15.92 16.00 42,436,876 -0.12(-0.75%)
Mar 05, 2010 15.81 16.16 15.76 16.13 58,942,240 +0.60(+3.86%)
Mar 04, 2010 15.40 15.59 15.10 15.53 53,315,348 +0.21(+1.34%)
Mar 03, 2010 15.63 15.75 15.27 15.32 46,111,708 -0.05(-0.31%)
Mar 02, 2010 15.13 15.60 15.06 15.37 61,188,580 +0.40(+2.71%)
Mar 01, 2010 14.83 15.04 14.77 14.96 33,177,858 +0.32(+2.15%)
Feb 26, 2010 14.77 14.89 14.51 14.65 39,653,628 -0.03(-0.22%)
Feb 25, 2010 14.22 14.72 14.10 14.68 47,830,716 +0.15(+1.01%)
Feb 24, 2010 14.59 14.75 14.44 14.53 36,434,808 +0.06(+0.44%)
Feb 23, 2010 14.69 14.81 14.31 14.47 44,871,732 -0.32(-2.17%)
Feb 22, 2010 15.26 15.32 14.79 14.79 34,571,692 -0.36(-2.39%)
Feb 19, 2010 14.98 15.39 14.95 15.15 46,951,732 +0.07(+0.49%)
Feb 18, 2010 14.72 15.15 14.70 15.08 48,669,228 +0.24(+1.59%)
Feb 17, 2010 14.93 14.98 14.60 14.84 47,339,936 +0.03(+0.21%)
Feb 16, 2010 14.53 14.92 14.48 14.81 51,138,120 +0.65(+4.60%)
Feb 12, 2010 13.90 14.16 14.16 14.16 52,691,772 -0.09(-0.63%)
Feb 11, 2010 13.25 14.27 13.21 14.25 97,165,800 +0.47(+3.44%)
Feb 10, 2010 13.82 13.93 13.51 13.78 52,671,784 -0.07(-0.49%)
Feb 09, 2010 13.82 14.07 13.64 13.84 55,878,104 +0.45(+3.34%)
Feb 08, 2010 13.54 13.81 13.23 13.40 54,727,188 -0.14(-1.01%)
Feb 05, 2010 13.19 13.55 12.73 13.53 89,667,400 +0.28(+2.14%)
Feb 04, 2010 13.93 13.93 13.24 13.25 69,772,488 -0.95(-6.67%)
Feb 03, 2010 14.36 14.52 14.14 14.20 37,282,824 -0.29(-2.03%)
Feb 02, 2010 14.53 14.60 14.27 14.49 44,361,808 +0.39(+2.76%)
Feb 01, 2010 13.73 14.40 13.73 14.10 43,009,552 +0.54(+3.99%)
Jan 29, 2010 14.06 14.16 13.44 13.56 53,736,976 -0.21(-1.49%)
Jan 28, 2010 14.12 14.15 13.52 13.76 52,617,816 -0.18(-1.28%)
Jan 27, 2010 13.84 14.02 13.63 13.94 66,606,504 -0.12(-0.82%)
Jan 26, 2010 14.31 14.38 13.99 14.06 71,068,296 -0.42(-2.90%)
Jan 25, 2010 14.75 14.99 14.47 14.48 35,859,412 -0.05(-0.36%)
Jan 22, 2010 14.83 14.92 14.45 14.53 70,863,824 -0.55(-3.66%)
Jan 21, 2010 15.80 15.82 15.01 15.08 58,251,248 -0.72(-4.53%)
Jan 20, 2010 16.07 16.08 15.25 15.80 54,237,588 -0.60(-3.69%)
Jan 19, 2010 16.17 16.46 16.17 16.40 28,629,608 +0.46(+2.87%)
Jan 15, 2010 16.23 15.95 15.95 15.95 43,463,260 -0.27(-1.69%)
Jan 14, 2010 16.42 16.55 16.17 16.22 37,836,752 -0.20(-1.22%)
Jan 13, 2010 16.53 16.59 16.21 16.42 41,101,572 +0.05(+0.29%)
Jan 12, 2010 16.10 16.39 16.04 16.37 43,550,300 -0.10(-0.61%)
Jan 11, 2010 16.72 16.80 16.31 16.47 32,057,972 -0.08(-0.48%)
Jan 08, 2010 16.50 16.76 16.44 16.55 28,010,432 +0.17(+1.06%)
Jan 07, 2010 16.31 16.39 16.07 16.38 30,554,694 +0.05(+0.29%)
Jan 06, 2010 16.07 16.52 16.02 16.33 45,983,848 +0.26(+1.60%)
Jan 05, 2010 15.85 16.31 15.82 16.07 46,027,816 +0.17(+1.06%)
Jan 04, 2010 15.56 15.92 15.53 15.90 36,867,472 +0.64(+4.20%)
Dec 31, 2009 15.17 15.26 15.26 15.26 18,730,904 +0.15(+1.01%)
Dec 30, 2009 15.05 15.33 15.03 15.11 24,449,532 -0.01(-0.04%)
Dec 29, 2009 15.36 15.43 15.09 15.12 20,679,910 -0.15(-1.00%)
Dec 28, 2009 15.39 15.48 15.21 15.27 20,340,512 +0.06(+0.38%)
Dec 24, 2009 15.06 15.29 15.05 15.21 9,000,650 +0.21(+1.40%)
Dec 23, 2009 14.82 15.22 14.81 15.00 32,233,446 +0.26(+1.78%)
Dec 22, 2009 14.58 14.80 14.45 14.74 26,650,152 +0.30(+2.11%)
Dec 21, 2009 14.60 14.72 14.39 14.43 34,238,284 -0.01(-0.07%)
Dec 18, 2009 14.41 14.66 14.26 14.44 45,510,052 +0.00(+0.02%)
Dec 17, 2009 14.86 14.91 14.37 14.44 42,073,844 -0.96(-6.23%)
Dec 16, 2009 15.27 15.44 15.18 15.40 28,977,934 +0.15(+1.00%)
Dec 15, 2009 15.19 15.41 15.18 15.25 19,395,846 -0.11(-0.69%)
Dec 14, 2009 15.20 15.39 15.12 15.35 23,789,580 +0.32(+2.13%)
Dec 11, 2009 15.02 15.08 14.89 15.03 27,756,146 +0.18(+1.24%)
Dec 10, 2009 14.97 15.09 14.68 14.85 32,629,550 +0.12(+0.78%)
Dec 09, 2009 14.39 14.76 14.32 14.73 33,743,428 +0.28(+1.97%)
Dec 08, 2009 14.62 14.65 14.27 14.45 41,361,316 -0.38(-2.59%)
Dec 07, 2009 14.83 15.05 14.65 14.83 33,661,268 -0.01(-0.04%)
Dec 04, 2009 15.53 15.63 14.77 14.84 51,358,008 -0.35(-2.32%)
Dec 03, 2009 15.58 15.74 15.12 15.19 40,893,184 -0.27(-1.73%)
Dec 02, 2009 15.50 15.64 15.35 15.46 43,306,876 +0.01(+0.07%)
Dec 01, 2009 15.44 15.68 15.38 15.45 44,546,056 +0.37(+2.48%)
Nov 30, 2009 15.20 15.28 14.85 15.07 42,074,780 -0.09(-0.62%)
Nov 27, 2009 14.81 15.34 14.74 15.17 33,341,694 -0.36(-2.30%)
Nov 25, 2009 15.23 15.63 15.18 15.53 38,948,028 +0.68(+4.57%)
Nov 24, 2009 15.00 15.21 14.81 14.85 30,275,760 -0.21(-1.40%)
Nov 23, 2009 15.23 15.29 14.94 15.06 31,917,542 +0.24(+1.60%)
Nov 20, 2009 14.78 14.90 14.50 14.82 29,866,870 -0.13(-0.88%)
Nov 19, 2009 14.92 15.03 14.57 14.95 40,127,536 -0.17(-1.11%)
Nov 18, 2009 15.32 15.42 14.93 15.12 42,093,412 -0.18(-1.18%)
Nov 17, 2009 15.05 15.36 14.86 15.30 42,489,516 +0.22(+1.44%)
Nov 16, 2009 14.71 15.20 14.70 15.08 58,186,936 +0.48(+3.28%)
Nov 13, 2009 14.21 14.65 14.12 14.61 54,007,320 +0.35(+2.43%)
Nov 12, 2009 14.59 14.77 14.03 14.26 49,031,936 -0.49(-3.32%)
Nov 11, 2009 15.06 15.11 14.61 14.75 47,927,732 -0.13(-0.85%)
Nov 10, 2009 14.96 15.14 14.61 14.87 49,099,724 +0.14(+0.96%)
Nov 09, 2009 14.77 15.24 14.73 14.73 58,571,404 +0.28(+1.93%)
Nov 06, 2009 14.32 14.52 14.21 14.45 38,352,384 +0.15(+1.03%)
Nov 05, 2009 14.41 14.53 14.24 14.31 40,273,024 -0.02(-0.11%)
Nov 04, 2009 14.32 14.48 14.04 14.32 57,104,880 +0.32(+2.25%)
Nov 03, 2009 13.13 14.07 13.12 14.01 55,608,432 +0.28(+2.03%)
Nov 02, 2009 13.54 13.99 13.38 13.73 56,099,104 +0.33(+2.43%)
Oct 30, 2009 14.15 14.17 13.19 13.40 79,044,040 -0.63(-4.46%)
Oct 29, 2009 13.20 14.21 13.15 14.03 81,236,136 +1.29(+10.16%)
Oct 28, 2009 13.41 13.43 12.66 12.73 71,670,080 -0.86(-6.31%)
Oct 27, 2009 14.01 14.10 13.55 13.59 60,073,064 -0.46(-3.26%)
Oct 26, 2009 14.26 14.61 13.91 14.05 46,968,900 -0.12(-0.85%)
Oct 23, 2009 14.37 14.40 14.12 14.17 53,653,356 -0.13(-0.92%)
Oct 22, 2009 14.30 14.43 13.98 14.30 49,941,676 +0.14(+1.00%)
Oct 21, 2009 14.05 14.58 13.95 14.16 64,586,252 +0.25(+1.81%)
Oct 20, 2009 13.60 14.03 13.56 13.91 84,639,840 -0.44(-3.08%)
Oct 19, 2009 14.00 14.43 13.94 14.35 39,898,268 +0.37(+2.67%)
Oct 16, 2009 13.73 13.97 13.59 13.97 52,407,156 -0.17(-1.23%)
Oct 15, 2009 14.01 14.20 13.91 14.15 53,547,376 +0.12(+0.82%)
Oct 14, 2009 13.54 14.20 13.41 14.03 77,194,640 +0.89(+6.76%)
Oct 13, 2009 13.15 13.25 13.03 13.14 36,542,740 -0.15(-1.11%)
Oct 12, 2009 13.46 13.59 13.17 13.29 31,037,286 +0.03(+0.24%)
Oct 09, 2009 13.11 13.27 13.05 13.26 36,767,676 +0.13(+1.00%)
Oct 08, 2009 13.04 13.29 12.92 13.13 66,747,872 +0.29(+2.29%)
Oct 07, 2009 12.54 12.92 12.43 12.83 52,589,628 +0.28(+2.26%)
Oct 06, 2009 12.55 12.72 12.32 12.55 45,064,924 +0.20(+1.62%)
Oct 05, 2009 12.15 12.43 12.12 12.35 35,171,524 +0.30(+2.49%)
Oct 02, 2009 11.55 12.16 11.52 12.05 56,234,836 +0.33(+2.78%)
Oct 01, 2009 12.15 12.22 11.70 11.72 41,379,960 -0.44(-3.59%)
Sep 30, 2009 12.18 12.33 11.92 12.16 45,555,196 +0.13(+1.05%)
Sep 29, 2009 12.12 12.18 11.94 12.03 27,858,738 -0.06(-0.49%)
Sep 28, 2009 11.91 12.13 11.85 12.09 31,423,622 +0.24(+2.05%)
Sep 25, 2009 11.80 11.88 11.66 11.85 33,003,282 +0.04(+0.36%)
Sep 24, 2009 12.18 12.20 11.65 11.81 55,813,588 -0.29(-2.39%)
Sep 23, 2009 12.17 12.40 12.10 12.10 54,147,412 -0.14(-1.16%)
Sep 22, 2009 11.94 12.33 11.83 12.24 57,880,720 +0.53(+4.53%)
Sep 21, 2009 11.56 11.74 11.34 11.71 51,416,108 +0.11(+0.95%)
Sep 18, 2009 11.63 11.70 11.47 11.60 40,917,568 +0.03(+0.23%)
Sep 17, 2009 11.69 11.87 11.53 11.57 46,210,144 -0.03(-0.26%)
Sep 16, 2009 11.64 11.85 11.53 11.60 58,165,868 +0.13(+1.13%)
Sep 15, 2009 11.26 11.57 11.16 11.47 62,497,768 +0.22(+1.96%)
Sep 14, 2009 10.91 11.28 10.90 11.25 32,992,452 +0.11(+0.99%)
Sep 11, 2009 11.28 11.36 11.07 11.14 39,311,724 -0.09(-0.80%)
Sep 10, 2009 10.99 11.24 10.86 11.23 45,318,092 +0.28(+2.54%)
Sep 09, 2009 11.01 11.06 10.83 10.95 32,411,148 -0.00(-0.00%)
Sep 08, 2009 10.94 11.03 10.82 10.95 46,576,080 +0.35(+3.27%)
Sep 04, 2009 10.36 10.60 10.22 10.60 42,051,492 +0.34(+3.33%)
Sep 03, 2009 10.22 10.30 10.09 10.26 40,030,576 +0.14(+1.40%)
Sep 02, 2009 9.974 10.23 9.932 10.12 43,522,472 +0.09(+0.89%)
Sep 01, 2009 10.18 10.50 9.995 10.03 63,296,040 -0.07(-0.68%)
Aug 31, 2009 10.33 10.33 10.06 10.10 63,872,616 -0.45(-4.24%)
Aug 28, 2009 10.63 10.72 10.47 10.55 40,684,020 +0.02(+0.15%)
Aug 27, 2009 10.51 10.57 10.25 10.53 49,807,840 -0.02(-0.15%)
Aug 26, 2009 10.58 10.59 10.42 10.55 53,651,780 -0.08(-0.74%)
Aug 25, 2009 10.90 11.03 10.59 10.63 59,130,544 -0.22(-1.99%)
Aug 24, 2009 11.00 11.07 10.80 10.84 36,216,544 +0.05(+0.49%)
Aug 21, 2009 10.70 10.79 10.60 10.79 41,998,528 +0.29(+2.75%)
Aug 20, 2009 10.46 10.58 10.43 10.50 33,983,516 +0.06(+0.60%)
Aug 19, 2009 10.15 10.52 10.11 10.44 41,886,336 +0.03(+0.30%)
Aug 18, 2009 10.36 10.52 10.36 10.40 39,784,904 +0.17(+1.64%)
Aug 17, 2009 10.50 10.50 10.21 10.24 51,408,700 -0.65(-5.98%)
Aug 14, 2009 11.04 11.07 10.69 10.89 45,620,040 -0.06(-0.53%)
Aug 13, 2009 10.86 10.98 10.67 10.95 43,094,932 +0.29(+2.71%)
Aug 12, 2009 10.49 10.70 10.42 10.66 32,054,842 +0.14(+1.30%)
Aug 11, 2009 10.57 10.62 10.38 10.52 47,191,464 -0.25(-2.34%)
Aug 10, 2009 10.83 10.87 10.60 10.77 38,937,972 -0.16(-1.44%)
Aug 07, 2009 10.93 11.05 10.74 10.93 39,771,048 +0.20(+1.86%)
Aug 06, 2009 11.01 11.07 10.58 10.73 56,634,912 -0.24(-2.20%)
Aug 05, 2009 11.01 11.11 10.70 10.97 44,791,116 +0.03(+0.24%)
Aug 04, 2009 10.83 11.14 10.80 10.95 55,700,524 +0.04(+0.34%)
Aug 03, 2009 10.74 10.97 10.67 10.91 55,133,136 +0.54(+5.17%)
Jul 31, 2009 10.20 10.50 10.16 10.37 44,051,352 +0.15(+1.44%)
Jul 30, 2009 10.22 10.40 10.21 10.23 60,420,476 +0.24(+2.42%)
Jul 29, 2009 10.12 10.12 9.858 9.984 57,043,228 -0.32(-3.11%)
Jul 28, 2009 10.23 10.40 10.09 10.31 56,657,084 -0.02(-0.20%)
Jul 27, 2009 10.31 10.39 10.15 10.33 38,006,912 +0.13(+1.24%)
Jul 24, 2009 10.12 10.34 10.07 10.20 39,888,596 +0.04(+0.41%)
Jul 23, 2009 9.948 10.29 9.892 10.16 59,642,748 +0.33(+3.32%)
Jul 22, 2009 9.932 10.08 9.795 9.832 60,130,072 -0.19(-1.89%)
Jul 21, 2009 10.12 10.19 9.795 10.02 52,616,788 +0.03(+0.32%)
Jul 20, 2009 9.722 10.00 9.716 9.990 57,860,056 +0.54(+5.67%)
Jul 17, 2009 9.569 9.590 9.364 9.453 54,266,648 -0.03(-0.33%)
Jul 16, 2009 9.354 9.553 9.233 9.485 53,854,088 -0.02(-0.17%)
Jul 15, 2009 8.980 9.501 8.980 9.501 91,819,104 +0.89(+10.38%)
Jul 14, 2009 8.733 8.791 8.554 8.607 50,577,068 -0.04(-0.49%)
Jul 13, 2009 8.439 8.691 8.407 8.649 51,449,392 +0.17(+2.05%)
Jul 10, 2009 8.370 8.523 8.328 8.475 34,477,180 -0.08(-0.92%)
Jul 09, 2009 8.633 8.723 8.470 8.554 46,183,292 +0.08(+0.93%)
Jul 08, 2009 8.539 8.628 8.192 8.475 97,571,608 +0.13(+1.51%)
Jul 07, 2009 8.875 8.933 8.339 8.349 98,712,696 -0.65(-7.24%)
Jul 06, 2009 8.886 9.022 8.770 9.001 51,844,500 +0.36(+4.14%)
Jul 02, 2009 9.417 9.343 8.644 8.644 47,232,416 -0.77(-8.21%)
Jul 01, 2009 9.438 9.658 9.364 9.417 45,770,520 +0.15(+1.59%)
Jun 30, 2009 9.427 9.480 9.085 9.269 56,513,904 -0.10(-1.07%)
Jun 29, 2009 9.438 9.490 9.275 9.369 38,494,528 -0.02(-0.22%)
Jun 26, 2009 9.490 9.548 9.332 9.390 41,564,812 -0.12(-1.22%)
Jun 25, 2009 9.001 9.522 8.985 9.506 66,287,324 +0.35(+3.85%)
Jun 24, 2009 9.401 9.527 9.012 9.154 61,887,832 -0.08(-0.85%)
Jun 23, 2009 9.017 9.311 8.886 9.233 49,651,400 +0.30(+3.42%)
Jun 22, 2009 9.438 9.459 8.928 8.928 79,524,224 -0.82(-8.41%)
Jun 19, 2009 9.890 9.990 9.701 9.748 35,978,948 +0.02(+0.22%)
Jun 18, 2009 9.806 9.942 9.632 9.727 44,222,512 -0.05(-0.54%)
Jun 17, 2009 9.785 9.948 9.532 9.779 60,624,856 -0.11(-1.06%)
Jun 16, 2009 10.33 10.37 9.806 9.885 63,806,820 -0.23(-2.29%)
Jun 15, 2009 10.28 10.31 9.948 10.12 60,253,096 -0.43(-4.09%)
Jun 12, 2009 10.61 10.70 10.41 10.55 61,610,016 -0.40(-3.70%)
Jun 11, 2009 10.50 11.18 10.47 10.95 76,588,456 +0.49(+4.73%)
Jun 10, 2009 10.65 10.68 10.23 10.46 58,844,260 +0.05(+0.51%)
Jun 09, 2009 10.49 10.55 10.20 10.40 54,180,948 +0.12(+1.12%)
Jun 08, 2009 10.00 10.38 9.906 10.29 51,546,728 +0.04(+0.36%)
Jun 05, 2009 10.54 10.60 10.11 10.25 64,688,092 +0.07(+0.67%)
Jun 04, 2009 9.806 10.37 9.706 10.18 50,430,804 +0.33(+3.31%)
Jun 03, 2009 10.27 10.33 9.764 9.858 58,691,652 -0.69(-6.58%)
Jun 02, 2009 10.66 10.71 10.40 10.55 64,254,368 -0.19(-1.81%)
Jun 01, 2009 10.57 10.85 10.52 10.75 58,290,684 +0.68(+6.74%)
May 29, 2009 10.46 10.51 10.02 10.07 58,710,104 -0.13(-1.24%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.