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 )

40.07 +0.89 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2013 6.736 6.907 6.659 6.713 3,884,656 +0.24(+3.73%)
Jan 30, 2013 6.495 6.526 6.440 6.471 2,124,735 -0.05(-0.83%)
Jan 29, 2013 6.526 6.557 6.448 6.526 2,643,895 -0.08(-1.18%)
Jan 28, 2013 6.588 6.654 6.549 6.604 1,932,222 -0.06(-0.93%)
Jan 25, 2013 6.635 6.697 6.611 6.666 3,799,005 +0.28(+4.38%)
Jan 24, 2013 6.331 6.503 6.324 6.386 2,170,171 +0.05(+0.74%)
Jan 23, 2013 6.370 6.401 6.308 6.339 1,132,075 -0.08(-1.21%)
Jan 22, 2013 6.456 6.479 6.378 6.417 1,509,423 -0.04(-0.60%)
Jan 18, 2013 6.433 6.487 6.370 6.456 4,255,809 -0.02(-0.36%)
Jan 17, 2013 6.370 6.479 6.363 6.479 1,941,233 +0.28(+4.52%)
Jan 16, 2013 6.114 6.215 6.106 6.199 1,152,440 +0.02(+0.25%)
Jan 15, 2013 6.098 6.184 6.090 6.184 1,626,736 +0.05(+0.89%)
Jan 14, 2013 6.199 6.230 6.098 6.129 993,702 -0.05(-0.76%)
Jan 11, 2013 6.184 6.195 6.129 6.176 1,069,116 -0.02(-0.38%)
Jan 10, 2013 6.238 6.261 6.106 6.199 3,454,126 +0.26(+4.32%)
Jan 09, 2013 5.989 5.989 5.911 5.942 2,255,050 +0.02(+0.39%)
Jan 08, 2013 5.927 5.950 5.872 5.919 6,223,467 +0.09(+1.60%)
Jan 07, 2013 5.748 5.834 5.725 5.826 862,440 +0.15(+2.60%)
Jan 04, 2013 5.647 5.686 5.616 5.678 959,186 -0.05(-0.82%)
Jan 03, 2013 5.764 5.810 5.694 5.725 1,698,086 -0.05(-0.81%)
Jan 02, 2013 5.721 5.779 5.608 5.771 2,400,705 +0.16(+2.91%)
Dec 31, 2012 5.468 5.639 5.460 5.608 1,349,215 +0.17(+3.15%)
Dec 28, 2012 5.468 5.503 5.421 5.437 1,203,078 -0.02(-0.29%)
Dec 27, 2012 5.515 5.515 5.406 5.452 1,286,884 -0.04(-0.71%)
Dec 26, 2012 5.546 5.569 5.470 5.491 870,035 -0.02(-0.42%)
Dec 24, 2012 5.499 5.569 5.484 5.515 458,617 -0.02(-0.42%)
Dec 21, 2012 5.452 5.538 5.414 5.538 2,807,171 +0.02(+0.28%)
Dec 20, 2012 5.507 5.554 5.491 5.522 1,676,616 +0.04(+0.71%)
Dec 19, 2012 5.507 5.538 5.445 5.484 1,587,569 +0.08(+1.44%)
Dec 18, 2012 5.359 5.429 5.351 5.406 739,184 +0.00(+0.00%)
Dec 17, 2012 5.359 5.421 5.359 5.406 855,539 +0.02(+0.43%)
Dec 14, 2012 5.344 5.406 5.320 5.382 1,470,650 +0.10(+1.91%)
Dec 13, 2012 5.258 5.336 5.236 5.281 2,040,464 +0.00(+0.00%)
Dec 12, 2012 5.297 5.328 5.266 5.281 3,118,226 +0.04(+0.74%)
Dec 11, 2012 5.258 5.297 5.204 5.242 1,464,668 +0.03(+0.60%)
Dec 10, 2012 5.180 5.262 5.172 5.211 2,566,103 +0.17(+3.40%)
Dec 07, 2012 4.978 5.040 4.951 5.040 970,771 -0.05(-1.07%)
Dec 06, 2012 5.071 5.112 5.032 5.095 1,366,781 +0.04(+0.77%)
Dec 05, 2012 4.978 5.095 4.970 5.056 1,793,001 +0.17(+3.50%)
Dec 04, 2012 4.877 4.924 4.854 4.885 1,155,721 -0.06(-1.26%)
Nov 30, 2012 4.892 4.955 4.885 4.947 3,524,145 +0.12(+2.58%)
Nov 29, 2012 4.784 4.836 4.776 4.822 4,497,862 +0.16(+3.33%)
Nov 28, 2012 4.581 4.682 4.519 4.667 2,372,580 +0.00(+0.00%)
Nov 27, 2012 4.550 4.729 4.535 4.667 2,195,774 +0.04(+0.84%)
Nov 26, 2012 4.620 4.636 4.593 4.628 758,595 +0.01(+0.17%)
Nov 23, 2012 4.559 4.628 4.553 4.620 683,172 +0.10(+2.20%)
Nov 21, 2012 4.505 4.536 4.483 4.521 958,199 +0.07(+1.55%)
Nov 20, 2012 4.437 4.482 4.391 4.452 950,624 -0.05(-1.02%)
Nov 19, 2012 4.360 4.498 4.352 4.498 2,575,639 +0.34(+8.29%)
Nov 16, 2012 4.184 4.211 4.100 4.154 1,873,196 -0.02(-0.55%)
Nov 15, 2012 4.261 4.299 4.062 4.177 3,898,466 -0.07(-1.62%)
Nov 14, 2012 4.352 4.368 4.230 4.245 1,847,196 +0.04(+0.91%)
Nov 13, 2012 4.169 4.276 4.146 4.207 973,142 -0.02(-0.36%)
Nov 12, 2012 4.222 4.238 4.184 4.222 711,198 -0.03(-0.72%)
Nov 09, 2012 4.215 4.291 4.207 4.253 1,539,070 +0.00(+0.00%)
Nov 08, 2012 4.284 4.368 4.245 4.253 1,494,319 -0.07(-1.59%)
Nov 07, 2012 4.375 4.391 4.276 4.322 2,542,977 -0.27(-5.83%)
Nov 06, 2012 4.494 4.628 4.494 4.590 1,686,762 +0.05(+1.01%)
Nov 05, 2012 4.460 4.544 4.437 4.544 2,084,706 +0.02(+0.34%)
Nov 02, 2012 4.613 4.613 4.505 4.528 1,940,329 -0.14(-2.95%)
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.