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 (%)
Dec 31, 2013 6.449 6.522 6.522 6.522 621,628 +0.03(+0.50%)
Dec 30, 2013 6.490 6.514 6.465 6.490 716,224 -0.02(-0.25%)
Dec 27, 2013 6.522 6.555 6.490 6.506 841,699 -0.01(-0.13%)
Dec 26, 2013 6.416 6.522 6.416 6.514 398,105 +0.07(+1.01%)
Dec 24, 2013 6.424 6.449 6.392 6.449 207,388 +0.01(+0.13%)
Dec 23, 2013 6.318 6.441 6.302 6.441 1,216,210 +0.26(+4.22%)
Dec 20, 2013 6.131 6.212 6.074 6.180 1,600,389 +0.19(+3.13%)
Dec 19, 2013 6.033 6.041 5.952 5.992 890,543 -0.13(-2.13%)
Dec 18, 2013 6.058 6.131 6.000 6.123 1,152,424 +0.20(+3.44%)
Dec 17, 2013 5.919 5.935 5.870 5.919 1,914,356 -0.05(-0.82%)
Dec 16, 2013 6.000 6.009 5.960 5.968 565,111 -0.02(-0.41%)
Dec 13, 2013 6.041 6.058 5.992 5.992 512,222 -0.11(-1.74%)
Dec 12, 2013 6.139 6.139 6.066 6.098 994,610 -0.13(-2.09%)
Dec 11, 2013 6.278 6.310 6.212 6.229 779,807 -0.10(-1.55%)
Dec 10, 2013 6.188 6.359 6.163 6.327 927,165 +0.27(+4.44%)
Dec 09, 2013 6.090 6.123 6.041 6.058 600,966 -0.02(-0.27%)
Dec 06, 2013 6.050 6.098 5.993 6.074 742,038 -0.06(-0.92%)
Dec 05, 2013 6.146 6.178 6.082 6.130 882,126 -0.06(-0.91%)
Dec 04, 2013 6.106 6.203 6.090 6.186 761,014 +0.02(+0.39%)
Dec 03, 2013 6.146 6.203 6.122 6.162 1,078,735 -0.10(-1.67%)
Dec 02, 2013 6.243 6.339 6.231 6.267 573,585 -0.06(-1.02%)
Nov 29, 2013 6.396 6.396 6.307 6.331 285,729 -0.10(-1.50%)
Nov 27, 2013 6.452 6.460 6.363 6.428 725,652 -0.03(-0.50%)
Nov 26, 2013 6.444 6.476 6.424 6.460 664,604 +0.10(+1.65%)
Nov 25, 2013 6.355 6.388 6.343 6.355 654,088 +0.06(+0.89%)
Nov 22, 2013 6.307 6.315 6.283 6.299 910,912 -0.05(-0.76%)
Nov 21, 2013 6.275 6.347 6.227 6.347 1,848,635 +0.02(+0.25%)
Nov 20, 2013 6.299 6.386 6.267 6.331 1,375,969 +0.22(+3.55%)
Nov 19, 2013 6.178 6.227 6.090 6.114 840,647 +0.02(+0.40%)
Nov 18, 2013 6.154 6.194 6.090 6.090 1,156,456 +0.06(+0.93%)
Nov 15, 2013 5.977 6.034 5.961 6.034 939,844 +0.10(+1.63%)
Nov 14, 2013 5.816 5.953 5.792 5.937 2,243,935 -0.21(-3.40%)
Nov 13, 2013 5.969 6.146 5.969 6.146 1,179,185 +0.15(+2.55%)
Nov 12, 2013 5.969 6.009 5.945 5.993 1,166,277 -0.11(-1.84%)
Nov 11, 2013 6.066 6.114 6.050 6.106 728,238 +0.06(+1.07%)
Nov 08, 2013 5.961 6.050 5.929 6.042 1,448,519 -0.01(-0.13%)
Nov 07, 2013 6.154 6.154 6.034 6.050 1,109,331 -0.10(-1.57%)
Nov 06, 2013 6.146 6.178 6.114 6.146 671,437 +0.02(+0.39%)
Nov 05, 2013 6.106 6.154 6.086 6.122 1,118,142 -0.09(-1.42%)
Nov 04, 2013 6.227 6.243 6.190 6.211 829,865 +0.10(+1.58%)
Nov 01, 2013 6.106 6.146 6.090 6.114 2,297,351 -0.06(-0.91%)
Oct 31, 2013 6.203 6.211 6.154 6.170 761,919 -0.02(-0.39%)
Oct 30, 2013 6.275 6.299 6.170 6.194 1,018,588 -0.19(-2.90%)
Oct 29, 2013 6.331 6.380 6.283 6.380 2,247,453 +0.20(+3.26%)
Oct 28, 2013 6.098 6.186 6.082 6.178 2,502,421 +0.06(+1.05%)
Oct 25, 2013 6.146 6.178 6.106 6.114 3,353,391 -0.10(-1.55%)
Oct 24, 2013 6.283 6.291 6.211 6.211 2,749,964 -0.18(-2.77%)
Oct 23, 2013 6.524 6.540 6.355 6.388 3,296,121 -0.60(-8.63%)
Oct 22, 2013 7.112 7.160 6.959 6.991 4,307,639 -0.09(-1.25%)
Oct 21, 2013 7.023 7.134 7.007 7.079 1,631,134 +0.12(+1.73%)
Oct 18, 2013 6.967 6.983 6.919 6.959 1,691,311 -0.06(-0.80%)
Oct 17, 2013 7.031 7.047 6.975 7.015 1,791,631 -0.07(-1.02%)
Oct 16, 2013 7.063 7.116 6.991 7.087 1,580,029 -0.10(-1.34%)
Oct 15, 2013 7.297 7.313 7.184 7.184 826,883 -0.17(-2.30%)
Oct 14, 2013 7.289 7.385 7.272 7.353 553,575 -0.02(-0.33%)
Oct 11, 2013 7.353 7.425 7.345 7.377 653,883 +0.02(+0.22%)
Oct 10, 2013 7.321 7.393 7.277 7.361 583,225 +0.19(+2.58%)
Oct 09, 2013 7.240 7.240 7.112 7.176 1,354,354 -0.08(-1.11%)
Oct 08, 2013 7.313 7.329 7.192 7.256 1,911,481 -0.02(-0.33%)
Oct 07, 2013 7.305 7.385 7.281 7.281 1,120,874 -0.05(-0.66%)
Oct 04, 2013 7.305 7.369 7.281 7.329 1,379,268 +0.02(+0.22%)
Oct 03, 2013 7.393 7.409 7.264 7.313 1,356,028 -0.06(-0.76%)
Oct 02, 2013 7.409 7.425 7.305 7.369 1,170,185 -0.02(-0.22%)
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.