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 )

39.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Mar 31, 2014 7.615 7.635 7.582 7.615 442,687 +0.06(+0.76%)
Mar 28, 2014 7.656 7.664 7.557 7.557 418,578 -0.08(-1.08%)
Mar 27, 2014 7.672 7.705 7.582 7.640 1,496,000 +0.02(+0.22%)
Mar 26, 2014 7.697 7.738 7.598 7.623 1,666,243 -0.03(-0.43%)
Mar 25, 2014 7.640 7.664 7.549 7.656 809,959 +0.02(+0.32%)
Mar 24, 2014 7.681 7.681 7.541 7.631 592,185 +0.02(+0.32%)
Mar 21, 2014 7.737 7.737 7.598 7.607 545,807 -0.06(-0.74%)
Mar 20, 2014 7.533 7.704 7.525 7.664 411,746 +0.15(+1.95%)
Mar 19, 2014 7.615 7.631 7.484 7.517 588,673 -0.11(-1.50%)
Mar 18, 2014 7.574 7.647 7.566 7.631 962,208 +0.09(+1.19%)
Mar 17, 2014 7.509 7.607 7.501 7.541 1,990,693 +0.10(+1.31%)
Mar 14, 2014 7.378 7.468 7.362 7.443 3,523,658 -0.02(-0.33%)
Mar 13, 2014 7.607 7.615 7.443 7.468 2,114,199 -0.10(-1.29%)
Mar 12, 2014 7.517 7.566 7.468 7.566 1,462,918 +0.01(+0.11%)
Mar 11, 2014 7.574 7.619 7.549 7.558 1,418,018 -0.08(-1.07%)
Mar 10, 2014 7.541 7.639 7.501 7.639 1,661,129 +0.02(+0.21%)
Mar 07, 2014 7.541 7.631 7.492 7.623 2,025,158 +0.08(+1.08%)
Mar 06, 2014 7.460 7.558 7.452 7.541 2,018,646 +0.12(+1.65%)
Mar 05, 2014 7.403 7.435 7.370 7.419 1,114,647 +0.03(+0.44%)
Mar 04, 2014 7.378 7.403 7.321 7.386 1,128,258 +0.19(+2.60%)
Mar 03, 2014 7.199 7.256 7.150 7.199 1,701,491 -0.16(-2.21%)
Feb 28, 2014 7.370 7.411 7.309 7.362 1,079,546 +0.12(+1.69%)
Feb 27, 2014 7.199 7.248 7.134 7.240 495,860 +0.01(+0.11%)
Feb 26, 2014 7.134 7.232 7.101 7.232 1,007,928 +0.32(+4.60%)
Feb 25, 2014 6.914 6.930 6.856 6.914 454,919 +0.02(+0.36%)
Feb 24, 2014 6.799 6.897 6.775 6.889 886,232 +0.11(+1.68%)
Feb 21, 2014 6.799 6.828 6.767 6.775 447,726 -0.02(-0.24%)
Feb 20, 2014 6.775 6.816 6.726 6.791 2,192,264 -0.02(-0.24%)
Feb 19, 2014 6.873 6.905 6.799 6.808 756,100 -0.20(-2.79%)
Feb 18, 2014 6.922 7.011 6.897 7.003 881,130 +0.10(+1.42%)
Feb 14, 2014 6.889 6.905 6.905 6.905 891,720 +0.09(+1.32%)
Feb 13, 2014 6.742 6.832 6.726 6.816 564,327 +0.02(+0.36%)
Feb 12, 2014 6.832 6.888 6.775 6.791 841,109 -0.08(-1.19%)
Feb 11, 2014 6.791 6.889 6.783 6.873 1,076,373 +0.07(+1.08%)
Feb 10, 2014 6.767 6.816 6.750 6.799 856,165 +0.11(+1.58%)
Feb 07, 2014 6.661 6.710 6.604 6.693 712,702 +0.02(+0.37%)
Feb 06, 2014 6.596 6.677 6.596 6.669 449,282 +0.11(+1.61%)
Feb 05, 2014 6.530 6.579 6.481 6.563 702,081 +0.00(+0.00%)
Feb 04, 2014 6.514 6.596 6.465 6.563 834,040 +0.12(+1.90%)
Feb 03, 2014 6.636 6.669 6.433 6.441 978,432 -0.24(-3.54%)
Jan 31, 2014 6.596 6.710 6.579 6.677 1,129,579 -0.08(-1.21%)
Jan 30, 2014 6.702 6.759 6.665 6.759 1,249,451 +0.27(+4.15%)
Jan 29, 2014 6.408 6.522 6.400 6.490 1,840,212 +0.00(+0.00%)
Jan 28, 2014 6.481 6.498 6.416 6.490 1,054,511 +0.23(+3.65%)
Jan 27, 2014 6.237 6.318 6.212 6.261 872,284 +0.05(+0.79%)
Jan 24, 2014 6.310 6.310 6.212 6.212 798,588 -0.20(-3.18%)
Jan 23, 2014 6.473 6.473 6.375 6.416 317,613 -0.05(-0.76%)
Jan 22, 2014 6.457 6.522 6.449 6.465 776,475 +0.08(+1.28%)
Jan 21, 2014 6.384 6.408 6.327 6.384 811,384 +0.07(+1.03%)
Jan 17, 2014 6.310 6.318 6.318 6.318 720,122 -0.21(-3.25%)
Jan 16, 2014 6.596 6.596 6.473 6.530 349,761 -0.06(-0.87%)
Jan 15, 2014 6.514 6.628 6.522 6.587 699,313 +0.07(+1.13%)
Jan 14, 2014 6.514 6.547 6.465 6.514 800,028 +0.17(+2.70%)
Jan 13, 2014 6.294 6.392 6.294 6.343 1,023,432 +0.10(+1.57%)
Jan 10, 2014 6.147 6.253 6.139 6.245 654,686 +0.21(+3.51%)
Jan 09, 2014 6.082 6.090 5.992 6.033 1,219,403 -0.12(-1.99%)
Jan 08, 2014 6.212 6.253 6.147 6.155 791,761 -0.11(-1.69%)
Jan 07, 2014 6.212 6.294 6.163 6.261 1,607,210 -0.11(-1.79%)
Jan 06, 2014 6.441 6.457 6.367 6.375 588,324 -0.01(-0.13%)
Jan 03, 2014 6.424 6.437 6.367 6.384 634,499 +0.05(+0.77%)
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.