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:

Stmicroelectronics ADR (NY: STM )

43.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 14.65 14.86 14.64 14.78 1,577,111 +0.34(+2.32%)
Jun 29, 2004 14.37 14.45 14.32 14.45 1,224,409 +0.07(+0.51%)
Jun 28, 2004 14.64 14.65 14.28 14.37 1,669,269 -0.05(-0.33%)
Jun 25, 2004 14.29 14.48 14.29 14.42 1,805,646 +0.04(+0.28%)
Jun 24, 2004 14.41 14.53 14.35 14.38 1,538,848 -0.04(-0.28%)
Jun 23, 2004 14.28 14.45 14.14 14.42 1,816,216 +0.09(+0.66%)
Jun 22, 2004 14.17 14.37 14.06 14.33 1,938,747 +0.19(+1.38%)
Jun 21, 2004 14.27 14.33 14.09 14.13 1,573,389 -0.02(-0.14%)
Jun 18, 2004 14.04 14.28 14.04 14.15 1,402,472 -0.03(-0.24%)
Jun 17, 2004 14.33 14.35 14.13 14.19 2,156,711 -0.18(-1.26%)
Jun 16, 2004 14.43 14.46 14.29 14.37 1,013,889 -0.17(-1.20%)
Jun 15, 2004 14.52 14.68 14.49 14.54 1,592,148 +0.17(+1.22%)
Jun 14, 2004 14.34 14.39 14.23 14.37 1,357,510 -0.42(-2.86%)
Jun 10, 2004 14.82 14.84 14.71 14.79 1,198,205 +0.11(+0.78%)
Jun 09, 2004 14.94 14.95 14.67 14.68 1,236,468 -0.55(-3.62%)
Jun 08, 2004 15.06 15.23 15.01 15.23 1,363,167 -0.10(-0.66%)
Jun 07, 2004 15.18 15.38 15.07 15.33 1,601,081 +0.37(+2.47%)
Jun 04, 2004 14.96 15.10 14.89 14.96 1,378,502 +0.30(+2.06%)
Jun 03, 2004 14.62 14.74 14.57 14.66 1,876,216 -0.22(-1.49%)
Jun 02, 2004 15.03 15.03 14.73 14.88 2,392,987 -0.09(-0.63%)
Jun 01, 2004 14.87 14.97 14.80 14.97 906,694 -0.17(-1.15%)
May 28, 2004 15.07 15.18 15.00 15.15 950,018 -0.03(-0.22%)
May 27, 2004 15.15 15.25 15.05 15.18 1,748,624 +0.21(+1.44%)
May 26, 2004 14.88 15.00 14.82 14.96 2,491,249 +0.21(+1.41%)
May 25, 2004 14.33 14.78 14.27 14.76 1,713,339 +0.45(+3.15%)
May 24, 2004 14.36 14.41 14.27 14.31 1,107,685 +0.10(+0.71%)
May 21, 2004 14.31 14.33 14.11 14.21 1,188,379 +0.05(+0.33%)
May 20, 2004 14.24 14.32 14.04 14.16 1,235,873 -0.17(-1.22%)
May 19, 2004 14.52 14.68 14.33 14.33 2,154,180 +0.36(+2.55%)
May 18, 2004 13.99 14.07 13.89 13.98 1,371,058 +0.26(+1.86%)
May 17, 2004 13.70 13.86 13.65 13.72 2,607,378 -0.16(-1.16%)
May 14, 2004 14.04 14.06 13.81 13.88 1,945,297 -0.27(-1.90%)
May 13, 2004 13.96 14.19 13.90 14.15 2,370,208 -0.19(-1.36%)
May 12, 2004 14.35 14.37 13.98 14.35 2,315,866 -0.23(-1.57%)
May 11, 2004 14.42 14.60 14.34 14.58 2,519,835 +0.34(+2.36%)
May 10, 2004 14.20 14.31 14.11 14.24 2,288,620 -0.29(-1.99%)
May 07, 2004 14.56 14.69 14.45 14.53 3,072,189 -0.24(-1.59%)
May 06, 2004 14.79 14.81 14.45 14.76 2,635,219 -0.48(-3.13%)
May 05, 2004 15.12 15.28 15.07 15.24 1,545,697 +0.26(+1.75%)
May 04, 2004 15.01 15.22 14.86 14.98 1,802,966 +0.18(+1.23%)
May 03, 2004 14.86 15.02 14.64 14.80 3,411,938 +0.17(+1.19%)
Apr 30, 2004 14.90 14.91 14.57 14.62 1,898,548 -0.01(-0.09%)
Apr 29, 2004 14.86 15.04 14.54 14.64 4,503,991 -0.23(-1.54%)
Apr 28, 2004 15.03 15.05 14.80 14.86 1,544,357 -0.32(-2.08%)
Apr 27, 2004 15.28 15.39 15.11 15.18 1,169,322 -0.07(-0.48%)
Apr 26, 2004 15.52 15.56 15.20 15.25 1,387,137 -0.20(-1.30%)
Apr 23, 2004 15.39 15.50 15.28 15.46 1,724,058 +0.19(+1.23%)
Apr 22, 2004 15.17 15.39 14.97 15.27 4,918,182 +0.24(+1.61%)
Apr 21, 2004 15.07 15.15 14.98 15.03 3,117,151 +0.04(+0.27%)
Apr 20, 2004 15.36 15.43 14.98 14.98 1,175,129 -0.35(-2.28%)
Apr 19, 2004 15.18 15.44 15.09 15.33 1,637,706 +0.15(+1.02%)
Apr 16, 2004 14.98 15.25 14.90 15.18 2,059,937 -0.04(-0.26%)
Apr 15, 2004 15.46 15.46 15.14 15.22 2,419,041 -0.16(-1.05%)
Apr 14, 2004 15.33 15.52 15.26 15.38 3,991,091 -0.19(-1.25%)
Apr 13, 2004 15.86 15.86 15.50 15.58 1,937,109 -0.33(-2.07%)
Apr 12, 2004 16.02 16.02 15.68 15.91 1,138,057 +0.01(+0.04%)
Apr 08, 2004 15.93 15.97 15.72 15.90 1,569,220 -0.01(-0.04%)
Apr 07, 2004 15.85 16.05 15.74 15.91 1,606,143 +0.04(+0.25%)
Apr 06, 2004 15.81 15.95 15.69 15.86 2,190,507 -0.76(-4.57%)
Apr 05, 2004 16.49 16.62 16.33 16.62 1,136,568 +0.01(+0.04%)
Apr 02, 2004 16.52 16.67 16.44 16.62 2,036,413 +0.28(+1.73%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.