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 )

40.32 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 28, 2017 14.28 14.41 14.27 14.31 7,320,112 -0.25(-1.74%)
Feb 27, 2017 14.37 14.58 14.35 14.57 8,462,311 +0.50(+3.53%)
Feb 24, 2017 13.91 14.18 13.83 14.07 5,070,449 -0.17(-1.19%)
Feb 23, 2017 14.29 14.30 14.16 14.24 5,320,241 +0.07(+0.46%)
Feb 22, 2017 14.04 14.19 13.96 14.17 10,640,015 +0.44(+3.21%)
Feb 21, 2017 13.59 13.74 13.59 13.73 5,742,317 +0.36(+2.66%)
Feb 17, 2017 13.37 13.37 13.37 0 -0.21(-1.52%)
Feb 16, 2017 13.34 13.62 13.33 13.58 9,975,559 +0.46(+3.50%)
Feb 15, 2017 12.84 13.15 12.82 13.12 7,222,183 +0.20(+1.52%)
Feb 14, 2017 12.87 13.00 12.82 12.92 3,205,366 +0.02(+0.14%)
Feb 13, 2017 12.92 12.99 12.83 12.91 5,538,017 +0.11(+0.88%)
Feb 10, 2017 12.50 12.87 12.46 12.79 7,959,167 -0.02(-0.15%)
Feb 09, 2017 13.07 12.94 12.76 12.81 11,331,034 -0.26(-2.01%)
Feb 08, 2017 13.10 13.16 13.06 13.07 6,344,998 -0.38(-2.79%)
Feb 07, 2017 13.34 13.52 13.33 13.45 4,693,345 +0.07(+0.56%)
Feb 06, 2017 13.13 13.39 13.13 13.37 8,609,805 -0.10(-0.77%)
Feb 03, 2017 13.29 13.55 13.28 13.48 6,945,345 +0.12(+0.91%)
Feb 02, 2017 13.26 13.45 13.16 13.36 8,279,662 +0.52(+4.02%)
Feb 01, 2017 12.83 12.89 12.66 12.84 6,008,430 +0.42(+3.40%)
Jan 31, 2017 12.39 12.44 12.24 12.42 9,058,512 -0.21(-1.63%)
Jan 30, 2017 12.63 12.64 12.47 12.62 9,212,004 -0.12(-0.96%)
Jan 27, 2017 12.31 12.79 12.30 12.75 9,637,492 +0.62(+5.10%)
Jan 26, 2017 12.00 12.36 11.95 12.13 17,643,690 +0.70(+6.16%)
Jan 25, 2017 11.55 11.62 11.28 11.42 8,311,369 +0.18(+1.58%)
Jan 24, 2017 11.09 11.29 11.08 11.25 9,055,348 +0.29(+2.65%)
Jan 23, 2017 10.91 10.97 10.82 10.95 3,942,139 +0.07(+0.60%)
Jan 20, 2017 10.82 10.93 10.82 10.89 2,527,068 +0.02(+0.17%)
Jan 19, 2017 10.75 10.91 10.74 10.87 3,022,380 +0.13(+1.22%)
Jan 18, 2017 10.67 10.83 10.67 10.74 2,787,476 +0.04(+0.35%)
Jan 17, 2017 10.83 10.85 10.65 10.70 2,073,791 -0.21(-1.89%)
Jan 13, 2017 10.91 10.91 10.91 0 +0.22(+2.02%)
Jan 12, 2017 10.62 10.70 10.58 10.69 2,614,216 -0.06(-0.52%)
Jan 11, 2017 10.62 10.76 10.58 10.75 2,303,256 +0.16(+1.51%)
Jan 10, 2017 10.52 10.67 10.52 10.59 2,343,042 +0.13(+1.26%)
Jan 09, 2017 10.31 10.52 10.31 10.46 3,820,390 +0.34(+3.34%)
Jan 06, 2017 10.06 10.14 10.01 10.12 3,260,362 -0.14(-1.37%)
Jan 05, 2017 10.24 10.42 10.23 10.26 2,554,589 +0.06(+0.55%)
Jan 04, 2017 10.10 10.26 10.10 10.20 4,004,327 -0.09(-0.91%)
Jan 03, 2017 10.46 10.47 10.18 10.30 3,323,197 -0.35(-3.26%)
Dec 30, 2016 10.64 10.64 10.64 0 +0.12(+1.16%)
Dec 29, 2016 10.51 10.54 10.44 10.52 1,291,701 +0.06(+0.54%)
Dec 28, 2016 10.55 10.59 10.47 10.47 3,515,404 -0.17(-1.59%)
Dec 27, 2016 10.52 10.64 10.51 10.64 1,743,539 +0.06(+0.53%)
Dec 23, 2016 10.58 10.58 10.58 0 +0.17(+1.62%)
Dec 22, 2016 10.56 10.57 10.34 10.41 2,144,838 -0.07(-0.63%)
Dec 21, 2016 10.40 10.50 10.38 10.48 1,656,072 +0.11(+1.09%)
Dec 20, 2016 10.28 10.40 10.28 10.36 1,768,627 +0.10(+1.00%)
Dec 19, 2016 10.24 10.32 10.17 10.26 3,261,325 +0.14(+1.39%)
Dec 16, 2016 10.19 10.21 10.09 10.12 2,890,151 +0.17(+1.70%)
Dec 15, 2016 9.792 9.988 9.755 9.951 2,033,787 +0.05(+0.47%)
Dec 14, 2016 9.979 10.03 9.890 9.904 1,762,185 -0.09(-0.93%)
Dec 13, 2016 10.02 10.05 9.979 9.997 1,574,542 +0.20(+2.00%)
Dec 12, 2016 9.858 9.858 9.708 9.802 2,308,884 -0.07(-0.76%)
Dec 09, 2016 10.01 10.04 9.811 9.876 2,742,784 -0.18(-1.76%)
Dec 08, 2016 9.802 10.11 9.792 10.05 3,794,315 +0.21(+2.18%)
Dec 07, 2016 9.643 9.876 9.624 9.839 2,532,671 +0.09(+0.96%)
Dec 06, 2016 9.624 9.764 9.606 9.746 2,762,276 +0.13(+1.36%)
Dec 05, 2016 9.429 9.624 9.382 9.615 2,194,902 +0.35(+3.83%)
Dec 02, 2016 9.149 9.326 9.112 9.261 2,253,611 +0.08(+0.91%)
Dec 01, 2016 9.457 9.457 9.121 9.177 5,459,238 -0.35(-3.62%)
Nov 30, 2016 9.382 9.569 9.354 9.522 7,368,854 +0.33(+3.55%)
Nov 29, 2016 9.186 9.261 9.139 9.195 1,679,580 +0.10(+1.13%)
Nov 28, 2016 9.056 9.135 9.037 9.093 1,873,950 -0.07(-0.81%)
Nov 25, 2016 9.158 9.186 9.130 9.167 770,039 -0.05(-0.51%)
Nov 23, 2016 9.214 9.214 9.214 0 +0.00(+0.00%)
Nov 22, 2016 9.195 9.261 9.130 9.214 4,644,534 +0.31(+3.46%)
Nov 21, 2016 8.822 8.944 8.818 8.906 1,788,970 +0.12(+1.38%)
Nov 18, 2016 8.776 8.813 8.710 8.785 2,083,973 +0.14(+1.62%)
Nov 17, 2016 8.571 8.683 8.533 8.645 1,778,032 +0.08(+0.98%)
Nov 16, 2016 8.403 8.585 8.403 8.561 2,044,562 -0.05(-0.54%)
Nov 15, 2016 8.421 8.627 8.421 8.608 1,840,406 +0.10(+1.21%)
Nov 14, 2016 8.421 8.515 8.393 8.505 2,378,983 +0.06(+0.66%)
Nov 11, 2016 8.375 8.449 8.309 8.449 2,582,472 +0.00(+0.00%)
Nov 10, 2016 8.655 8.794 8.393 8.449 4,317,284 -0.32(-3.62%)
Nov 09, 2016 8.580 8.776 8.580 8.766 2,845,988 +0.03(+0.32%)
Nov 08, 2016 8.664 8.757 8.631 8.738 2,560,007 +0.03(+0.32%)
Nov 07, 2016 8.608 8.720 8.571 8.710 2,578,771 +0.36(+4.36%)
Nov 04, 2016 8.398 8.412 8.272 8.347 3,544,810 +0.01(+0.11%)
Nov 03, 2016 8.412 8.449 8.328 8.337 3,171,151 -0.06(-0.67%)
Nov 02, 2016 8.515 8.543 8.384 8.393 3,909,076 -0.19(-2.17%)
Nov 01, 2016 8.701 8.738 8.515 8.580 4,000,438 -0.23(-2.65%)
Oct 31, 2016 8.729 8.888 8.655 8.813 4,623,416 +0.22(+2.61%)
Oct 28, 2016 8.384 8.655 8.375 8.589 5,644,181 +0.49(+6.11%)
Oct 27, 2016 8.095 8.151 8.020 8.095 11,751,620 +0.68(+9.18%)
Oct 26, 2016 7.368 7.442 7.340 7.414 2,589,610 +0.02(+0.25%)
Oct 25, 2016 7.396 7.451 7.354 7.396 4,069,991 -0.18(-2.34%)
Oct 24, 2016 7.545 7.580 7.535 7.573 2,257,552 +0.06(+0.74%)
Oct 21, 2016 7.517 7.559 7.489 7.517 2,189,027 -0.02(-0.25%)
Oct 20, 2016 7.517 7.554 7.465 7.535 3,996,251 -0.16(-2.06%)
Oct 19, 2016 7.703 7.722 7.638 7.694 2,136,265 -0.01(-0.12%)
Oct 18, 2016 7.638 7.759 7.582 7.703 4,446,530 +0.14(+1.85%)
Oct 17, 2016 7.498 7.601 7.493 7.563 2,213,182 +0.10(+1.37%)
Oct 14, 2016 7.461 7.507 7.410 7.461 5,148,424 +0.08(+1.14%)
Oct 13, 2016 7.451 7.451 7.302 7.377 4,299,379 +0.03(+0.38%)
Oct 12, 2016 7.312 7.410 7.284 7.349 4,577,534 -0.16(-2.11%)
Oct 11, 2016 7.666 7.675 7.442 7.507 3,729,020 -0.23(-3.01%)
Oct 10, 2016 7.797 7.843 7.722 7.741 3,015,539 -0.01(-0.12%)
Oct 07, 2016 7.694 7.759 7.629 7.750 1,984,381 +0.10(+1.34%)
Oct 06, 2016 7.601 7.657 7.549 7.647 2,685,104 +0.12(+1.61%)
Oct 05, 2016 7.535 7.563 7.507 7.526 1,181,915 +0.07(+0.87%)
Oct 04, 2016 7.517 7.563 7.405 7.461 2,737,281 -0.05(-0.62%)
Oct 03, 2016 7.545 7.563 7.479 7.507 1,611,748 -0.09(-1.23%)
Sep 30, 2016 7.517 7.629 7.498 7.601 2,502,985 +0.23(+3.16%)
Sep 29, 2016 7.424 7.461 7.241 7.368 3,966,518 -0.24(-3.19%)
Sep 28, 2016 7.554 7.610 7.507 7.610 1,704,991 +0.09(+1.24%)
Sep 27, 2016 7.405 7.526 7.396 7.517 1,704,877 +0.06(+0.75%)
Sep 26, 2016 7.493 7.526 7.451 7.461 1,535,412 -0.01(-0.12%)
Sep 23, 2016 7.526 7.554 7.461 7.470 1,170,884 -0.09(-1.23%)
Sep 22, 2016 7.647 7.657 7.545 7.563 1,957,613 +0.03(+0.37%)
Sep 21, 2016 7.451 7.545 7.433 7.535 2,468,247 +0.13(+1.76%)
Sep 20, 2016 7.377 7.433 7.368 7.405 2,902,455 +0.14(+1.93%)
Sep 19, 2016 7.284 7.340 7.256 7.265 5,147,371 +0.12(+1.70%)
Sep 16, 2016 7.172 7.209 7.069 7.144 4,445,328 -0.11(-1.54%)
Sep 15, 2016 7.071 7.413 7.071 7.256 6,968,732 +0.19(+2.75%)
Sep 14, 2016 6.997 7.108 6.997 7.061 3,308,045 +0.06(+0.79%)
Sep 13, 2016 7.034 7.071 6.969 7.006 2,073,011 +0.01(+0.13%)
Sep 12, 2016 6.848 7.024 6.839 6.997 1,780,954 +0.07(+1.07%)
Sep 09, 2016 6.997 7.038 6.922 6.922 2,587,416 -0.12(-1.71%)
Sep 08, 2016 7.080 7.089 7.029 7.043 1,471,935 +0.00(+0.00%)
Sep 07, 2016 6.997 7.080 6.978 7.043 1,723,553 +0.16(+2.28%)
Sep 06, 2016 6.858 6.932 6.848 6.885 1,872,170 +0.14(+2.06%)
Sep 02, 2016 6.756 6.747 6.747 6.747 2,401,172 -0.23(-3.32%)
Sep 01, 2016 6.969 7.006 6.922 6.978 1,851,355 +0.01(+0.13%)
Aug 31, 2016 7.006 7.034 6.895 6.969 1,908,282 -0.12(-1.70%)
Aug 30, 2016 7.089 7.098 7.034 7.089 1,241,186 +0.08(+1.19%)
Aug 29, 2016 6.978 7.052 6.969 7.006 1,218,258 -0.03(-0.39%)
Aug 26, 2016 7.089 7.182 6.969 7.034 4,774,168 -0.08(-1.17%)
Aug 25, 2016 7.080 7.145 7.052 7.117 3,333,438 -0.01(-0.13%)
Aug 24, 2016 7.071 7.154 7.071 7.126 2,402,448 -0.09(-1.28%)
Aug 23, 2016 7.163 7.233 7.163 7.219 1,327,077 +0.15(+2.09%)
Aug 22, 2016 7.080 7.096 7.024 7.071 1,233,608 +0.00(+0.00%)
Aug 19, 2016 7.043 7.089 7.038 7.071 2,209,321 -0.03(-0.39%)
Aug 18, 2016 6.997 7.117 6.987 7.098 1,138,730 +0.18(+2.54%)
Aug 17, 2016 6.885 6.922 6.830 6.922 2,372,952 -0.03(-0.40%)
Aug 16, 2016 6.987 7.006 6.927 6.950 2,776,428 -0.13(-1.83%)
Aug 15, 2016 7.061 7.108 7.020 7.080 2,054,234 +0.18(+2.55%)
Aug 12, 2016 6.932 6.932 6.876 6.904 600,357 +0.00(+0.00%)
Aug 11, 2016 6.904 6.922 6.867 6.904 863,083 +0.09(+1.36%)
Aug 10, 2016 6.839 6.848 6.774 6.811 1,068,461 -0.03(-0.41%)
Aug 09, 2016 6.839 6.876 6.793 6.839 1,310,397 +0.01(+0.14%)
Aug 08, 2016 6.821 6.867 6.802 6.830 1,531,108 +0.01(+0.14%)
Aug 05, 2016 6.784 6.839 6.784 6.821 817,530 +0.07(+1.10%)
Aug 04, 2016 6.700 6.774 6.696 6.747 1,976,800 +0.20(+3.11%)
Aug 03, 2016 6.497 6.552 6.450 6.543 5,175,246 +0.02(+0.28%)
Aug 02, 2016 6.599 6.599 6.488 6.525 2,267,168 -0.21(-3.16%)
Aug 01, 2016 6.737 6.779 6.700 6.737 1,870,181 -0.04(-0.55%)
Jul 29, 2016 6.793 6.798 6.728 6.774 2,096,559 +0.10(+1.53%)
Jul 28, 2016 6.612 6.673 6.612 6.673 3,998,783 +0.00(+0.00%)
Jul 27, 2016 6.552 6.691 6.525 6.673 4,689,569 +0.61(+10.08%)
Jul 26, 2016 5.932 6.080 5.923 6.062 2,958,628 +0.12(+2.02%)
Jul 25, 2016 5.914 5.969 5.904 5.941 2,468,151 +0.11(+1.90%)
Jul 22, 2016 5.812 5.830 5.784 5.830 673,933 +0.04(+0.64%)
Jul 21, 2016 5.840 5.877 5.784 5.793 1,193,503 +0.02(+0.32%)
Jul 20, 2016 5.775 5.798 5.738 5.775 1,514,662 +0.11(+1.96%)
Jul 19, 2016 5.655 5.692 5.636 5.664 1,392,699 -0.01(-0.16%)
Jul 18, 2016 5.571 5.710 5.571 5.673 1,461,021 +0.15(+2.68%)
Jul 15, 2016 5.544 5.553 5.507 5.525 606,386 -0.05(-0.83%)
Jul 14, 2016 5.590 5.599 5.544 5.571 956,785 +0.03(+0.50%)
Jul 13, 2016 5.590 5.599 5.516 5.544 695,668 +0.00(+0.00%)
Jul 12, 2016 5.544 5.581 5.534 5.544 820,249 +0.07(+1.35%)
Jul 11, 2016 5.423 5.488 5.414 5.470 1,061,114 +0.18(+3.32%)
Jul 08, 2016 5.238 5.303 5.035 5.294 1,204,380 +0.26(+5.15%)
Jul 07, 2016 5.053 5.109 4.979 5.035 1,069,686 -0.01(-0.18%)
Jul 06, 2016 4.905 5.044 4.868 5.044 3,062,644 -0.07(-1.45%)
Jul 05, 2016 5.257 5.257 5.099 5.118 1,196,154 -0.30(-5.47%)
Jul 01, 2016 5.432 5.414 5.414 5.414 901,168 -0.04(-0.68%)
Jun 30, 2016 5.331 5.451 5.303 5.451 884,272 +0.22(+4.25%)
Jun 29, 2016 5.275 5.294 5.224 5.229 963,520 -0.03(-0.53%)
Jun 28, 2016 5.275 5.331 5.210 5.257 1,239,071 +0.15(+2.90%)
Jun 27, 2016 5.136 5.146 4.988 5.109 1,484,910 -0.09(-1.78%)
Jun 24, 2016 5.257 5.368 5.183 5.201 2,352,688 -0.53(-9.21%)
Jun 23, 2016 5.692 5.738 5.636 5.729 1,050,123 +0.24(+4.38%)
Jun 22, 2016 5.608 5.608 5.488 5.488 1,572,670 +0.04(+0.68%)
Jun 21, 2016 5.442 5.470 5.400 5.451 871,725 +0.09(+1.73%)
Jun 20, 2016 5.423 5.432 5.358 5.358 1,135,604 +0.12(+2.30%)
Jun 17, 2016 5.220 5.275 5.164 5.238 811,701 +0.09(+1.80%)
Jun 16, 2016 5.063 5.173 5.008 5.146 1,466,645 -0.08(-1.58%)
Jun 15, 2016 5.210 5.260 5.182 5.228 828,632 +0.06(+1.24%)
Jun 14, 2016 5.091 5.164 5.045 5.164 1,529,327 +0.05(+1.08%)
Jun 13, 2016 5.091 5.210 5.091 5.109 910,029 -0.14(-2.62%)
Jun 10, 2016 5.329 5.338 5.219 5.246 1,082,756 -0.29(-5.29%)
Jun 09, 2016 5.466 5.539 5.457 5.539 843,854 -0.10(-1.79%)
Jun 08, 2016 5.695 5.713 5.603 5.640 689,408 -0.10(-1.75%)
Jun 07, 2016 5.704 5.777 5.695 5.741 1,260,841 +0.14(+2.45%)
Jun 06, 2016 5.539 5.631 5.530 5.603 1,257,152 +0.10(+1.83%)
Jun 03, 2016 5.558 5.567 5.466 5.503 1,800,810 -0.02(-0.33%)
Jun 02, 2016 5.466 5.521 5.443 5.521 1,239,657 +0.04(+0.67%)
Jun 01, 2016 5.448 5.494 5.448 5.484 609,909 -0.03(-0.50%)
May 31, 2016 5.512 5.515 5.448 5.512 749,028 -0.01(-0.17%)
May 27, 2016 5.512 5.521 5.521 5.521 402,366 -0.01(-0.17%)
May 26, 2016 5.567 5.567 5.498 5.530 695,967 +0.06(+1.17%)
May 25, 2016 5.484 5.548 5.439 5.466 1,117,936 +0.05(+0.84%)
May 24, 2016 5.310 5.429 5.310 5.420 614,499 +0.15(+2.78%)
May 23, 2016 5.310 5.356 5.274 5.274 754,727 +0.01(+0.17%)
May 20, 2016 5.228 5.274 5.210 5.265 813,054 +0.12(+2.31%)
May 19, 2016 5.155 5.182 5.118 5.146 837,902 -0.02(-0.35%)
May 18, 2016 5.072 5.210 5.063 5.164 1,192,303 +0.26(+5.22%)
May 17, 2016 4.962 4.981 4.871 4.908 1,032,048 +0.01(+0.19%)
May 16, 2016 4.853 4.917 4.853 4.898 686,849 +0.08(+1.71%)
May 13, 2016 4.825 4.885 4.798 4.816 783,129 -0.07(-1.50%)
May 12, 2016 4.981 4.999 4.816 4.889 821,737 -0.05(-1.11%)
May 11, 2016 4.853 4.972 4.853 4.944 942,043 -0.05(-1.10%)
May 10, 2016 4.944 5.008 4.926 4.999 1,067,588 +0.05(+0.92%)
May 09, 2016 5.008 5.017 4.903 4.953 1,135,915 -0.12(-2.35%)
May 06, 2016 5.054 5.118 5.027 5.072 755,644 +0.01(+0.18%)
May 05, 2016 5.109 5.118 5.054 5.063 1,045,187 -0.04(-0.72%)
May 04, 2016 5.201 5.219 5.100 5.100 1,255,491 -0.19(-3.63%)
May 03, 2016 5.411 5.411 5.283 5.292 1,171,969 -0.27(-4.93%)
May 02, 2016 5.530 5.585 5.512 5.567 790,738 -0.05(-0.98%)
Apr 29, 2016 5.759 5.768 5.576 5.622 1,416,152 -0.09(-1.60%)
Apr 28, 2016 5.805 5.873 5.713 5.713 1,382,517 -0.24(-4.00%)
Apr 27, 2016 5.832 5.960 5.814 5.951 4,617,427 +0.61(+11.49%)
Apr 26, 2016 5.347 5.393 5.329 5.338 953,514 +0.14(+2.64%)
Apr 25, 2016 5.310 5.333 5.191 5.201 723,350 -0.13(-2.41%)
Apr 22, 2016 5.292 5.356 5.283 5.329 583,040 +0.03(+0.52%)
Apr 21, 2016 5.338 5.356 5.265 5.301 636,582 +0.00(+0.00%)
Apr 20, 2016 5.320 5.347 5.255 5.301 829,529 -0.09(-1.70%)
Apr 19, 2016 5.393 5.439 5.384 5.393 1,245,458 +0.15(+2.79%)
Apr 18, 2016 5.219 5.255 5.205 5.246 718,777 -0.01(-0.17%)
Apr 15, 2016 5.255 5.320 5.237 5.255 1,179,208 +0.21(+4.17%)
Apr 14, 2016 4.999 5.081 4.944 5.045 1,618,931 -0.14(-2.65%)
Apr 13, 2016 5.155 5.191 5.118 5.182 635,357 +0.16(+3.28%)
Apr 12, 2016 5.027 5.054 4.940 5.017 956,851 -0.12(-2.32%)
Apr 11, 2016 5.146 5.219 5.127 5.136 1,141,844 +0.07(+1.45%)
Apr 08, 2016 5.072 5.109 5.045 5.063 1,599,096 +0.12(+2.41%)
Apr 07, 2016 5.036 5.045 4.908 4.944 3,759,551 +0.13(+2.66%)
Apr 06, 2016 4.724 4.834 4.679 4.816 1,116,457 +0.02(+0.38%)
Apr 05, 2016 4.880 4.908 4.789 4.798 3,022,207 -0.29(-5.76%)
Apr 04, 2016 5.118 5.146 5.072 5.091 1,046,645 +0.03(+0.54%)
Apr 01, 2016 4.935 5.063 4.908 5.063 1,423,343 -0.05(-0.90%)
Mar 31, 2016 5.091 5.136 5.081 5.109 1,285,854 +0.05(+0.90%)
Mar 30, 2016 5.091 5.127 5.054 5.063 650,572 -0.05(-1.07%)
Mar 29, 2016 5.017 5.127 4.990 5.118 674,250 +0.10(+2.01%)
Mar 28, 2016 5.027 5.081 5.017 5.017 280,325 -0.01(-0.18%)
Mar 24, 2016 4.935 5.027 5.027 5.027 317,829 -0.02(-0.36%)
Mar 23, 2016 5.164 5.173 5.036 5.045 830,001 +0.02(+0.36%)
Mar 22, 2016 5.027 5.072 5.008 5.027 1,044,472 -0.14(-2.66%)
Mar 21, 2016 5.168 5.173 5.118 5.164 479,457 -0.03(-0.53%)
Mar 18, 2016 5.201 5.223 5.173 5.191 1,024,706 -0.05(-0.87%)
Mar 17, 2016 5.219 5.264 5.189 5.237 836,392 -0.14(-2.68%)
Mar 16, 2016 5.156 5.381 5.153 5.381 1,235,599 +0.15(+2.93%)
Mar 15, 2016 5.246 5.255 5.201 5.228 511,121 -0.08(-1.53%)
Mar 14, 2016 5.336 5.345 5.291 5.309 491,103 -0.08(-1.50%)
Mar 11, 2016 5.300 5.395 5.282 5.390 1,000,709 +0.20(+3.81%)
Mar 10, 2016 5.246 5.300 5.156 5.192 481,962 -0.01(-0.17%)
Mar 09, 2016 5.210 5.228 5.165 5.201 363,580 +0.01(+0.17%)
Mar 08, 2016 5.246 5.246 5.174 5.192 548,616 -0.10(-1.87%)
Mar 07, 2016 5.228 5.309 5.219 5.291 560,410 +0.01(+0.17%)
Mar 04, 2016 5.300 5.345 5.260 5.282 961,374 -0.14(-2.65%)
Mar 03, 2016 5.327 5.431 5.282 5.426 848,085 +0.13(+2.38%)
Mar 02, 2016 5.219 5.300 5.210 5.300 537,166 +0.03(+0.51%)
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.