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 )

40.36 -0.33 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 30, 2015 7.125 7.202 7.082 7.099 5,019,649 -0.12(-1.66%)
Jan 29, 2015 7.125 7.249 7.099 7.219 13,879,142 +0.38(+5.63%)
Jan 28, 2015 6.963 6.988 6.817 6.834 7,025,409 -0.30(-4.20%)
Jan 27, 2015 7.211 7.245 7.125 7.134 2,747,938 -0.15(-2.11%)
Jan 26, 2015 7.202 7.330 7.176 7.288 2,074,235 +0.28(+4.03%)
Jan 23, 2015 6.928 7.078 6.910 7.005 4,917,724 +0.05(+0.74%)
Jan 22, 2015 6.834 6.971 6.809 6.954 6,405,675 +0.08(+1.12%)
Jan 21, 2015 6.757 6.886 6.740 6.877 1,163,546 +0.11(+1.64%)
Jan 20, 2015 6.740 6.791 6.689 6.766 3,426,364 +0.09(+1.41%)
Jan 16, 2015 6.552 6.680 6.492 6.672 1,630,698 +0.10(+1.56%)
Jan 15, 2015 6.595 6.620 6.516 6.569 1,949,574 -0.02(-0.26%)
Jan 14, 2015 6.526 6.620 6.509 6.586 5,348,631 +0.13(+1.99%)
Jan 13, 2015 6.458 6.612 6.415 6.458 2,327,519 -0.09(-1.31%)
Jan 12, 2015 6.518 6.603 6.441 6.543 1,588,098 +0.00(+0.00%)
Jan 09, 2015 6.569 6.578 6.415 6.543 2,429,134 +0.02(+0.26%)
Jan 08, 2015 6.381 6.569 6.372 6.526 2,276,304 +0.16(+2.55%)
Jan 07, 2015 6.287 6.398 6.261 6.364 1,608,759 +0.15(+2.34%)
Jan 06, 2015 6.312 6.321 6.154 6.218 1,246,472 -0.09(-1.36%)
Jan 05, 2015 6.347 6.364 6.218 6.304 1,642,164 -0.15(-2.38%)
Jan 02, 2015 6.407 6.475 6.372 6.458 993,170 +0.07(+1.07%)
Dec 31, 2014 6.441 6.389 6.389 6.389 461,097 -0.06(-0.93%)
Dec 30, 2014 6.458 6.484 6.441 6.449 777,115 -0.04(-0.66%)
Dec 29, 2014 6.466 6.535 6.458 6.492 971,160 -0.06(-0.91%)
Dec 26, 2014 6.552 6.595 6.535 6.552 434,224 -0.03(-0.39%)
Dec 24, 2014 6.492 6.578 6.578 6.578 467,294 +0.08(+1.18%)
Dec 23, 2014 6.492 6.518 6.458 6.501 982,510 -0.08(-1.17%)
Dec 22, 2014 6.509 6.578 6.484 6.578 1,162,171 +0.07(+1.05%)
Dec 19, 2014 6.432 6.526 6.432 6.509 1,559,855 -0.07(-1.04%)
Dec 18, 2014 6.389 6.620 6.372 6.578 1,765,704 +0.22(+3.50%)
Dec 17, 2014 6.244 6.381 6.236 6.355 1,513,465 +0.15(+2.34%)
Dec 16, 2014 6.090 6.372 6.073 6.210 2,076,903 +0.15(+2.54%)
Dec 15, 2014 6.227 6.244 6.005 6.056 1,410,255 -0.14(-2.21%)
Dec 12, 2014 6.286 6.302 6.159 6.193 1,800,622 -0.13(-2.00%)
Dec 11, 2014 6.277 6.353 6.277 6.319 1,131,338 +0.07(+1.08%)
Dec 10, 2014 6.429 6.444 6.210 6.252 2,301,773 -0.20(-3.14%)
Dec 09, 2014 6.378 6.505 6.361 6.454 2,339,599 -0.06(-0.91%)
Dec 08, 2014 6.513 6.556 6.480 6.513 1,388,051 +0.01(+0.13%)
Dec 05, 2014 6.446 6.539 6.421 6.505 994,073 +0.12(+1.85%)
Dec 04, 2014 6.370 6.412 6.345 6.387 524,448 -0.02(-0.26%)
Dec 03, 2014 6.294 6.404 6.294 6.404 452,140 +0.11(+1.74%)
Dec 02, 2014 6.311 6.328 6.269 6.294 346,245 -0.01(-0.13%)
Dec 01, 2014 6.336 6.345 6.286 6.302 582,604 -0.01(-0.13%)
Nov 28, 2014 6.353 6.378 6.311 6.311 402,540 -0.04(-0.66%)
Nov 26, 2014 6.286 6.353 6.353 6.353 552,686 +0.04(+0.67%)
Nov 25, 2014 6.243 6.319 6.226 6.311 683,954 +0.11(+1.77%)
Nov 24, 2014 6.193 6.201 6.159 6.201 657,788 +0.04(+0.68%)
Nov 21, 2014 6.142 6.176 6.108 6.159 1,347,273 +0.09(+1.53%)
Nov 20, 2014 6.184 6.243 5.982 6.066 1,403,670 -0.18(-2.84%)
Nov 19, 2014 6.226 6.260 6.201 6.243 734,821 +0.08(+1.23%)
Nov 18, 2014 6.083 6.184 6.058 6.167 1,046,774 +0.16(+2.67%)
Nov 17, 2014 6.016 6.020 5.965 6.007 722,437 +0.08(+1.42%)
Nov 14, 2014 5.838 5.940 5.830 5.923 1,001,130 +0.18(+3.08%)
Nov 13, 2014 5.695 5.775 5.687 5.746 1,062,101 -0.06(-1.02%)
Nov 12, 2014 5.805 5.822 5.771 5.805 325,369 -0.03(-0.58%)
Nov 11, 2014 5.796 5.838 5.788 5.838 280,677 +0.03(+0.58%)
Nov 10, 2014 5.805 5.839 5.796 5.805 445,246 +0.03(+0.58%)
Nov 07, 2014 5.762 5.779 5.712 5.771 625,419 -0.06(-1.01%)
Nov 06, 2014 5.847 5.897 5.813 5.830 751,978 +0.04(+0.73%)
Nov 05, 2014 5.779 5.813 5.737 5.788 947,943 +0.08(+1.33%)
Nov 04, 2014 5.754 5.762 5.657 5.712 855,548 -0.02(-0.29%)
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.