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 )

41.64 -0.29 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2015 6.092 6.163 6.074 6.110 1,290,435 +0.09(+1.47%)
Oct 29, 2015 5.968 6.061 5.941 6.021 2,083,568 -0.37(-5.83%)
Oct 28, 2015 6.332 6.447 6.313 6.394 1,620,342 -0.04(-0.69%)
Oct 27, 2015 6.615 6.669 6.385 6.438 3,296,409 -0.20(-3.07%)
Oct 26, 2015 6.722 6.739 6.580 6.642 1,109,812 -0.33(-4.71%)
Oct 23, 2015 6.952 6.974 6.908 6.970 552,514 +0.07(+1.03%)
Oct 22, 2015 6.837 6.899 6.819 6.899 829,684 +0.19(+2.77%)
Oct 21, 2015 6.784 6.796 6.704 6.713 474,810 +0.11(+1.61%)
Oct 20, 2015 6.598 6.651 6.598 6.606 291,881 -0.02(-0.27%)
Oct 19, 2015 6.589 6.633 6.553 6.624 866,814 +0.01(+0.13%)
Oct 16, 2015 6.562 6.624 6.504 6.615 987,509 +0.04(+0.54%)
Oct 15, 2015 6.473 6.598 6.434 6.580 1,761,661 +0.16(+2.49%)
Oct 14, 2015 6.278 6.429 6.269 6.420 1,203,616 +0.13(+2.12%)
Oct 13, 2015 6.261 6.367 6.261 6.287 778,071 -0.13(-2.07%)
Oct 12, 2015 6.420 6.447 6.376 6.420 913,038 -0.10(-1.50%)
Oct 09, 2015 6.553 6.580 6.500 6.518 652,817 +0.04(+0.55%)
Oct 08, 2015 6.394 6.491 6.340 6.482 694,453 +0.05(+0.83%)
Oct 07, 2015 6.447 6.486 6.340 6.429 1,008,659 +0.11(+1.68%)
Oct 06, 2015 6.314 6.363 6.269 6.323 1,104,165 +0.12(+2.00%)
Oct 05, 2015 6.145 6.216 6.132 6.199 831,647 +0.13(+2.19%)
Oct 02, 2015 5.977 6.074 5.933 6.066 789,290 +0.12(+1.94%)
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.