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

Stmicroelectronics ADR (NY: STM )

38.74 -0.82 (-2.07%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2023 47.21 47.53 46.95 47.07 3,206,432 -0.54(-1.13%)
Aug 30, 2023 47.58 47.73 47.17 47.61 2,004,822 -0.03(-0.06%)
Aug 29, 2023 46.75 47.85 46.69 47.64 2,932,630 +0.92(+1.96%)
Aug 28, 2023 46.64 46.76 46.27 46.72 2,293,919 +0.62(+1.34%)
Aug 25, 2023 45.92 46.44 45.23 46.11 4,124,572 +0.77(+1.69%)
Aug 24, 2023 47.39 47.40 45.21 45.34 4,553,395 -1.76(-3.74%)
Aug 23, 2023 45.82 47.22 45.78 47.10 3,005,536 +0.37(+0.79%)
Aug 22, 2023 47.56 47.62 46.63 46.73 2,825,192 +0.05(+0.11%)
Aug 21, 2023 46.04 46.78 45.97 46.68 3,075,371 +0.76(+1.65%)
Aug 18, 2023 45.28 46.05 45.15 45.93 3,109,446 +0.18(+0.39%)
Aug 17, 2023 46.06 46.16 45.55 45.75 3,776,356 -0.44(-0.95%)
Aug 16, 2023 46.96 47.04 46.14 46.19 2,425,881 -0.72(-1.53%)
Aug 15, 2023 47.32 47.37 46.81 46.90 2,327,278 -0.74(-1.55%)
Aug 14, 2023 46.81 47.69 46.58 47.64 2,547,801 +0.61(+1.29%)
Aug 11, 2023 47.79 47.79 46.88 47.03 3,466,391 -1.24(-2.56%)
Aug 10, 2023 49.10 49.50 48.08 48.27 2,666,163 +0.05(+0.10%)
Aug 09, 2023 48.75 48.84 48.04 48.22 2,537,631 -0.63(-1.28%)
Aug 08, 2023 48.67 48.95 48.18 48.85 2,974,775 -0.94(-1.88%)
Aug 07, 2023 49.61 49.85 49.20 49.78 2,426,056 +0.33(+0.66%)
Aug 04, 2023 50.17 50.42 49.11 49.45 3,495,738 -1.58(-3.10%)
Aug 03, 2023 50.30 51.29 50.06 51.04 3,006,733 -0.80(-1.54%)
Aug 02, 2023 52.75 52.75 51.65 51.83 2,536,407 -1.57(-2.95%)
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.