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 (%)
Feb 29, 2016 5.165 5.183 5.111 5.120 406,146 -0.03(-0.52%)
Feb 26, 2016 5.120 5.147 5.084 5.147 403,166 +0.04(+0.70%)
Feb 25, 2016 5.084 5.111 5.030 5.111 481,976 +0.04(+0.89%)
Feb 24, 2016 5.003 5.084 4.931 5.066 914,461 -0.13(-2.60%)
Feb 23, 2016 5.273 5.309 5.192 5.201 529,401 -0.14(-2.69%)
Feb 22, 2016 5.318 5.372 5.300 5.345 663,956 +0.15(+2.95%)
Feb 19, 2016 5.201 5.242 5.183 5.192 991,538 -0.04(-0.69%)
Feb 18, 2016 5.192 5.264 5.152 5.228 2,539,169 +0.19(+3.75%)
Feb 17, 2016 4.877 5.048 4.877 5.039 2,374,836 +0.19(+3.90%)
Feb 16, 2016 4.805 4.868 4.760 4.850 1,348,850 +0.03(+0.56%)
Feb 12, 2016 4.787 4.823 4.823 4.823 528,753 +0.00(+0.00%)
Feb 11, 2016 4.805 4.823 4.742 4.823 1,230,368 +0.04(+0.94%)
Feb 10, 2016 4.814 4.850 4.769 4.778 885,856 -0.04(-0.75%)
Feb 09, 2016 4.679 4.859 4.670 4.814 1,204,877 -0.06(-1.29%)
Feb 08, 2016 4.868 4.900 4.814 4.877 1,180,816 -0.27(-5.24%)
Feb 05, 2016 5.246 5.264 5.129 5.147 1,193,836 -0.26(-4.83%)
Feb 04, 2016 5.273 5.426 5.273 5.408 1,361,291 +0.05(+1.01%)
Feb 03, 2016 5.300 5.363 5.138 5.354 2,026,470 +0.04(+0.68%)
Feb 02, 2016 5.462 5.462 5.309 5.318 2,571,576 -0.40(-7.08%)
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.