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 )

41.93 -0.92 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2006 10.01 10.08 9.968 10.05 787,588 +0.11(+1.15%)
Jul 28, 2006 9.786 9.981 9.773 9.934 1,206,245 +0.10(+1.02%)
Jul 27, 2006 9.921 9.988 9.793 9.833 1,522,174 -0.15(-1.48%)
Jul 26, 2006 9.820 10.04 9.800 9.981 1,360,785 -0.21(-2.04%)
Jul 25, 2006 10.24 10.28 10.12 10.19 1,071,804 -0.13(-1.24%)
Jul 24, 2006 10.21 10.33 10.18 10.32 1,461,430 +0.34(+3.43%)
Jul 21, 2006 10.02 10.08 9.961 9.974 1,734,927 -0.28(-2.69%)
Jul 20, 2006 10.49 10.54 10.22 10.25 1,078,355 -0.18(-1.74%)
Jul 19, 2006 10.18 10.53 10.17 10.43 1,987,580 +0.46(+4.58%)
Jul 18, 2006 9.981 10.00 9.793 9.974 2,671,099 +0.15(+1.50%)
Jul 17, 2006 9.827 9.914 9.793 9.827 776,719 -0.17(-1.75%)
Jul 14, 2006 9.981 10.05 9.874 10.00 1,458,303 +0.06(+0.61%)
Jul 13, 2006 9.954 10.07 9.880 9.941 1,165,898 -0.13(-1.33%)
Jul 12, 2006 10.22 10.24 10.01 10.08 1,298,552 -0.32(-3.10%)
Jul 11, 2006 10.20 10.44 10.17 10.40 1,461,132 +0.05(+0.46%)
Jul 10, 2006 10.44 10.46 10.32 10.35 1,235,575 -0.15(-1.41%)
Jul 07, 2006 10.58 10.67 10.46 10.50 1,506,094 -0.32(-2.98%)
Jul 06, 2006 10.75 10.87 10.74 10.82 610,269 +0.10(+0.94%)
Jul 05, 2006 10.85 10.86 10.67 10.72 1,783,462 -0.19(-1.78%)
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.