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 )

40.51 +0.19 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2004 12.95 13.06 12.92 12.98 1,634,133 +0.03(+0.21%)
Dec 30, 2004 12.99 13.03 12.92 12.95 986,346 -0.07(-0.52%)
Dec 29, 2004 12.94 13.03 12.94 13.02 1,534,531 -0.06(-0.46%)
Dec 28, 2004 13.04 13.13 13.02 13.08 1,122,722 +0.09(+0.67%)
Dec 27, 2004 13.06 13.10 12.99 12.99 1,152,201 +0.06(+0.47%)
Dec 23, 2004 12.94 12.96 12.87 12.93 838,952 +0.04(+0.31%)
Dec 22, 2004 12.93 12.96 12.85 12.89 1,301,381 -0.09(-0.67%)
Dec 21, 2004 12.92 13.04 12.85 12.98 1,388,179 +0.28(+2.22%)
Dec 20, 2004 12.81 12.83 12.61 12.69 1,497,459 -0.15(-1.20%)
Dec 17, 2004 12.90 12.95 12.80 12.85 2,531,299 -0.15(-1.14%)
Dec 16, 2004 13.12 13.18 12.92 13.00 1,799,393 -0.28(-2.08%)
Dec 15, 2004 13.29 13.33 13.21 13.27 1,423,762 +0.02(+0.15%)
Dec 14, 2004 13.16 13.27 13.16 13.25 1,677,160 -0.01(-0.05%)
Dec 13, 2004 13.17 13.31 13.12 13.26 1,298,403 +0.11(+0.82%)
Dec 10, 2004 13.14 13.20 13.07 13.15 1,646,193 -0.22(-1.66%)
Dec 09, 2004 13.22 13.42 13.10 13.37 3,634,220 -0.15(-1.14%)
Dec 08, 2004 13.55 13.57 13.41 13.53 1,697,706 -0.06(-0.44%)
Dec 07, 2004 13.79 13.89 13.58 13.59 2,418,595 -0.12(-0.88%)
Dec 06, 2004 13.68 13.80 13.62 13.71 1,029,819 -0.01(-0.10%)
Dec 03, 2004 13.75 13.86 13.69 13.72 3,366,231 +0.28(+2.10%)
Dec 02, 2004 13.55 13.57 13.43 13.44 2,620,926 -0.13(-0.94%)
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.