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 )

40.17 +0.10 (+0.26%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 6, 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 (%)
Jun 30, 2016 5.331 5.451 5.303 5.451 884,272 +0.22(+4.25%)
Jun 29, 2016 5.275 5.294 5.224 5.229 963,520 -0.03(-0.53%)
Jun 28, 2016 5.275 5.331 5.210 5.257 1,239,071 +0.15(+2.90%)
Jun 27, 2016 5.136 5.146 4.988 5.109 1,484,910 -0.09(-1.78%)
Jun 24, 2016 5.257 5.368 5.183 5.201 2,352,688 -0.53(-9.21%)
Jun 23, 2016 5.692 5.738 5.636 5.729 1,050,123 +0.24(+4.38%)
Jun 22, 2016 5.608 5.608 5.488 5.488 1,572,670 +0.04(+0.68%)
Jun 21, 2016 5.442 5.470 5.400 5.451 871,725 +0.09(+1.73%)
Jun 20, 2016 5.423 5.432 5.358 5.358 1,135,604 +0.12(+2.30%)
Jun 17, 2016 5.220 5.275 5.164 5.238 811,701 +0.09(+1.80%)
Jun 16, 2016 5.063 5.173 5.008 5.146 1,466,645 -0.08(-1.58%)
Jun 15, 2016 5.210 5.260 5.182 5.228 828,632 +0.06(+1.24%)
Jun 14, 2016 5.091 5.164 5.045 5.164 1,529,327 +0.05(+1.08%)
Jun 13, 2016 5.091 5.210 5.091 5.109 910,029 -0.14(-2.62%)
Jun 10, 2016 5.329 5.338 5.219 5.246 1,082,756 -0.29(-5.29%)
Jun 09, 2016 5.466 5.539 5.457 5.539 843,854 -0.10(-1.79%)
Jun 08, 2016 5.695 5.713 5.603 5.640 689,408 -0.10(-1.75%)
Jun 07, 2016 5.704 5.777 5.695 5.741 1,260,841 +0.14(+2.45%)
Jun 06, 2016 5.539 5.631 5.530 5.603 1,257,152 +0.10(+1.83%)
Jun 03, 2016 5.558 5.567 5.466 5.503 1,800,810 -0.02(-0.33%)
Jun 02, 2016 5.466 5.521 5.443 5.521 1,239,657 +0.04(+0.67%)
Jun 01, 2016 5.448 5.494 5.448 5.484 609,909 -0.03(-0.50%)
May 31, 2016 5.512 5.515 5.448 5.512 749,028 -0.01(-0.17%)
May 27, 2016 5.512 5.521 5.521 5.521 402,366 -0.01(-0.17%)
May 26, 2016 5.567 5.567 5.498 5.530 695,967 +0.06(+1.17%)
May 25, 2016 5.484 5.548 5.439 5.466 1,117,936 +0.05(+0.84%)
May 24, 2016 5.310 5.429 5.310 5.420 614,499 +0.15(+2.78%)
May 23, 2016 5.310 5.356 5.274 5.274 754,727 +0.01(+0.17%)
May 20, 2016 5.228 5.274 5.210 5.265 813,054 +0.12(+2.31%)
May 19, 2016 5.155 5.182 5.118 5.146 837,902 -0.02(-0.35%)
May 18, 2016 5.072 5.210 5.063 5.164 1,192,303 +0.26(+5.22%)
May 17, 2016 4.962 4.981 4.871 4.908 1,032,048 +0.01(+0.19%)
May 16, 2016 4.853 4.917 4.853 4.898 686,849 +0.08(+1.71%)
May 13, 2016 4.825 4.885 4.798 4.816 783,129 -0.07(-1.50%)
May 12, 2016 4.981 4.999 4.816 4.889 821,737 -0.05(-1.11%)
May 11, 2016 4.853 4.972 4.853 4.944 942,043 -0.05(-1.10%)
May 10, 2016 4.944 5.008 4.926 4.999 1,067,588 +0.05(+0.92%)
May 09, 2016 5.008 5.017 4.903 4.953 1,135,915 -0.12(-2.35%)
May 06, 2016 5.054 5.118 5.027 5.072 755,644 +0.01(+0.18%)
May 05, 2016 5.109 5.118 5.054 5.063 1,045,187 -0.04(-0.72%)
May 04, 2016 5.201 5.219 5.100 5.100 1,255,491 -0.19(-3.63%)
May 03, 2016 5.411 5.411 5.283 5.292 1,171,969 -0.27(-4.93%)
May 02, 2016 5.530 5.585 5.512 5.567 790,738 -0.05(-0.98%)
Apr 29, 2016 5.759 5.768 5.576 5.622 1,416,152 -0.09(-1.60%)
Apr 28, 2016 5.805 5.873 5.713 5.713 1,382,517 -0.24(-4.00%)
Apr 27, 2016 5.832 5.960 5.814 5.951 4,617,427 +0.61(+11.49%)
Apr 26, 2016 5.347 5.393 5.329 5.338 953,514 +0.14(+2.64%)
Apr 25, 2016 5.310 5.333 5.191 5.201 723,350 -0.13(-2.41%)
Apr 22, 2016 5.292 5.356 5.283 5.329 583,040 +0.03(+0.52%)
Apr 21, 2016 5.338 5.356 5.265 5.301 636,582 +0.00(+0.00%)
Apr 20, 2016 5.320 5.347 5.255 5.301 829,529 -0.09(-1.70%)
Apr 19, 2016 5.393 5.439 5.384 5.393 1,245,458 +0.15(+2.79%)
Apr 18, 2016 5.219 5.255 5.205 5.246 718,777 -0.01(-0.17%)
Apr 15, 2016 5.255 5.320 5.237 5.255 1,179,208 +0.21(+4.17%)
Apr 14, 2016 4.999 5.081 4.944 5.045 1,618,931 -0.14(-2.65%)
Apr 13, 2016 5.155 5.191 5.118 5.182 635,357 +0.16(+3.28%)
Apr 12, 2016 5.027 5.054 4.940 5.017 956,851 -0.12(-2.32%)
Apr 11, 2016 5.146 5.219 5.127 5.136 1,141,844 +0.07(+1.45%)
Apr 08, 2016 5.072 5.109 5.045 5.063 1,599,096 +0.12(+2.41%)
Apr 07, 2016 5.036 5.045 4.908 4.944 3,759,551 +0.13(+2.66%)
Apr 06, 2016 4.724 4.834 4.679 4.816 1,116,457 +0.02(+0.38%)
Apr 05, 2016 4.880 4.908 4.789 4.798 3,022,207 -0.29(-5.76%)
Apr 04, 2016 5.118 5.146 5.072 5.091 1,046,645 +0.03(+0.54%)
Apr 01, 2016 4.935 5.063 4.908 5.063 1,423,343 -0.05(-0.90%)
Mar 31, 2016 5.091 5.136 5.081 5.109 1,285,854 +0.05(+0.90%)
Mar 30, 2016 5.091 5.127 5.054 5.063 650,572 -0.05(-1.07%)
Mar 29, 2016 5.017 5.127 4.990 5.118 674,250 +0.10(+2.01%)
Mar 28, 2016 5.027 5.081 5.017 5.017 280,325 -0.01(-0.18%)
Mar 24, 2016 4.935 5.027 5.027 5.027 317,829 -0.02(-0.36%)
Mar 23, 2016 5.164 5.173 5.036 5.045 830,001 +0.02(+0.36%)
Mar 22, 2016 5.027 5.072 5.008 5.027 1,044,472 -0.14(-2.66%)
Mar 21, 2016 5.168 5.173 5.118 5.164 479,457 -0.03(-0.53%)
Mar 18, 2016 5.201 5.223 5.173 5.191 1,024,706 -0.05(-0.87%)
Mar 17, 2016 5.219 5.264 5.189 5.237 836,392 -0.14(-2.68%)
Mar 16, 2016 5.156 5.381 5.153 5.381 1,235,599 +0.15(+2.93%)
Mar 15, 2016 5.246 5.255 5.201 5.228 511,121 -0.08(-1.53%)
Mar 14, 2016 5.336 5.345 5.291 5.309 491,103 -0.08(-1.50%)
Mar 11, 2016 5.300 5.395 5.282 5.390 1,000,709 +0.20(+3.81%)
Mar 10, 2016 5.246 5.300 5.156 5.192 481,962 -0.01(-0.17%)
Mar 09, 2016 5.210 5.228 5.165 5.201 363,580 +0.01(+0.17%)
Mar 08, 2016 5.246 5.246 5.174 5.192 548,616 -0.10(-1.87%)
Mar 07, 2016 5.228 5.309 5.219 5.291 560,410 +0.01(+0.17%)
Mar 04, 2016 5.300 5.345 5.260 5.282 961,374 -0.14(-2.65%)
Mar 03, 2016 5.327 5.431 5.282 5.426 848,085 +0.13(+2.38%)
Mar 02, 2016 5.219 5.300 5.210 5.300 537,166 +0.03(+0.51%)
Mar 01, 2016 5.237 5.291 5.192 5.273 449,705 +0.15(+2.99%)
Feb 29, 2016 5.165 5.183 5.111 5.120 406,146 -0.03(-0.52%)
Feb 26, 2016 5.120 5.147 5.084 5.147 403,166 +0.04(+0.70%)
Feb 25, 2016 5.084 5.111 5.030 5.111 481,976 +0.04(+0.89%)
Feb 24, 2016 5.003 5.084 4.931 5.066 914,461 -0.13(-2.60%)
Feb 23, 2016 5.273 5.309 5.192 5.201 529,401 -0.14(-2.69%)
Feb 22, 2016 5.318 5.372 5.300 5.345 663,956 +0.15(+2.95%)
Feb 19, 2016 5.201 5.242 5.183 5.192 991,538 -0.04(-0.69%)
Feb 18, 2016 5.192 5.264 5.152 5.228 2,539,169 +0.19(+3.75%)
Feb 17, 2016 4.877 5.048 4.877 5.039 2,374,836 +0.19(+3.90%)
Feb 16, 2016 4.805 4.868 4.760 4.850 1,348,850 +0.03(+0.56%)
Feb 12, 2016 4.787 4.823 4.823 4.823 528,753 +0.00(+0.00%)
Feb 11, 2016 4.805 4.823 4.742 4.823 1,230,368 +0.04(+0.94%)
Feb 10, 2016 4.814 4.850 4.769 4.778 885,856 -0.04(-0.75%)
Feb 09, 2016 4.679 4.859 4.670 4.814 1,204,877 -0.06(-1.29%)
Feb 08, 2016 4.868 4.900 4.814 4.877 1,180,816 -0.27(-5.24%)
Feb 05, 2016 5.246 5.264 5.129 5.147 1,193,836 -0.26(-4.83%)
Feb 04, 2016 5.273 5.426 5.273 5.408 1,361,291 +0.05(+1.01%)
Feb 03, 2016 5.300 5.363 5.138 5.354 2,026,470 +0.04(+0.68%)
Feb 02, 2016 5.462 5.462 5.309 5.318 2,571,576 -0.40(-7.08%)
Feb 01, 2016 5.786 5.786 5.669 5.723 1,778,886 -0.14(-2.45%)
Jan 29, 2016 5.759 5.890 5.759 5.867 2,083,941 -0.10(-1.66%)
Jan 28, 2016 6.155 6.173 5.930 5.966 2,198,259 -0.11(-1.78%)
Jan 27, 2016 6.092 6.173 6.029 6.074 1,769,849 +0.25(+4.33%)
Jan 26, 2016 5.777 5.858 5.714 5.822 913,717 +0.17(+3.03%)
Jan 25, 2016 5.651 5.705 5.615 5.651 435,061 -0.03(-0.48%)
Jan 22, 2016 5.642 5.696 5.615 5.678 706,554 +0.18(+3.27%)
Jan 21, 2016 5.363 5.525 5.318 5.498 903,528 +0.05(+0.99%)
Jan 20, 2016 5.399 5.498 5.273 5.444 1,428,310 +0.07(+1.34%)
Jan 19, 2016 5.345 5.444 5.318 5.372 1,033,856 +0.24(+4.74%)
Jan 15, 2016 5.120 5.129 5.129 5.129 1,159,968 -0.33(-6.10%)
Jan 14, 2016 5.444 5.489 5.345 5.462 1,223,347 +0.11(+2.02%)
Jan 13, 2016 5.579 5.597 5.354 5.354 811,493 -0.23(-4.19%)
Jan 12, 2016 5.633 5.669 5.503 5.588 873,296 -0.01(-0.16%)
Jan 11, 2016 5.651 5.678 5.525 5.597 2,978,511 +0.19(+3.49%)
Jan 08, 2016 5.579 5.615 5.408 5.408 944,928 -0.21(-3.69%)
Jan 07, 2016 5.606 5.687 5.579 5.615 1,251,465 -0.06(-1.11%)
Jan 06, 2016 5.696 5.732 5.651 5.678 1,033,272 -0.16(-2.77%)
Jan 05, 2016 5.840 5.867 5.760 5.840 867,781 -0.09(-1.52%)
Jan 04, 2016 5.894 5.939 5.822 5.930 1,202,259 -0.06(-1.05%)
Dec 31, 2015 6.047 5.993 5.993 5.993 562,758 -0.13(-2.20%)
Dec 30, 2015 6.209 6.209 6.110 6.128 429,768 -0.01(-0.15%)
Dec 29, 2015 6.101 6.155 6.101 6.137 322,692 +0.04(+0.59%)
Dec 28, 2015 6.065 6.110 6.025 6.101 668,497 -0.04(-0.59%)
Dec 24, 2015 6.101 6.137 6.137 6.137 346,279 +0.04(+0.59%)
Dec 23, 2015 6.083 6.119 6.056 6.101 648,510 +0.07(+1.19%)
Dec 22, 2015 6.011 6.056 5.957 6.029 587,483 +0.04(+0.75%)
Dec 21, 2015 5.993 6.020 5.930 5.984 763,467 +0.07(+1.22%)
Dec 18, 2015 5.876 5.930 5.849 5.912 1,422,917 -0.04(-0.61%)
Dec 17, 2015 6.083 6.092 5.939 5.948 867,560 -0.05(-0.90%)
Dec 16, 2015 5.957 6.029 5.885 6.002 897,750 +0.04(+0.60%)
Dec 15, 2015 5.984 6.052 5.948 5.966 1,752,821 +0.13(+2.31%)
Dec 14, 2015 5.903 5.939 5.804 5.831 1,266,734 -0.10(-1.67%)
Dec 11, 2015 5.966 6.038 5.921 5.930 1,362,275 -0.17(-2.80%)
Dec 10, 2015 6.154 6.168 6.074 6.101 1,537,397 -0.04(-0.72%)
Dec 09, 2015 6.216 6.269 6.128 6.145 1,595,287 -0.01(-0.14%)
Dec 08, 2015 6.190 6.207 6.145 6.154 935,143 -0.18(-2.80%)
Dec 07, 2015 6.349 6.376 6.314 6.332 886,595 -0.20(-3.12%)
Dec 04, 2015 6.456 6.544 6.411 6.536 751,640 +0.11(+1.66%)
Dec 03, 2015 6.527 6.544 6.385 6.429 1,078,894 -0.04(-0.55%)
Dec 02, 2015 6.491 6.527 6.456 6.465 1,319,115 +0.01(+0.14%)
Dec 01, 2015 6.509 6.536 6.420 6.456 1,373,400 +0.02(+0.28%)
Nov 30, 2015 6.465 6.473 6.411 6.438 976,125 +0.04(+0.69%)
Nov 27, 2015 6.411 6.429 6.367 6.394 897,887 +0.20(+3.30%)
Nov 25, 2015 6.145 6.190 6.190 6.190 703,336 +0.01(+0.14%)
Nov 24, 2015 6.154 6.225 6.154 6.181 897,977 -0.12(-1.97%)
Nov 23, 2015 6.349 6.358 6.296 6.305 810,610 -0.01(-0.14%)
Nov 20, 2015 6.367 6.376 6.278 6.314 653,239 +0.01(+0.14%)
Nov 19, 2015 6.261 6.349 6.261 6.305 706,561 +0.01(+0.14%)
Nov 18, 2015 6.247 6.314 6.216 6.296 924,187 +0.13(+2.16%)
Nov 17, 2015 6.216 6.230 6.136 6.163 877,552 -0.03(-0.43%)
Nov 16, 2015 6.101 6.190 6.092 6.190 651,712 +0.06(+1.01%)
Nov 13, 2015 6.145 6.172 6.083 6.128 442,668 -0.08(-1.29%)
Nov 12, 2015 6.269 6.287 6.207 6.207 407,535 -0.06(-0.99%)
Nov 11, 2015 6.314 6.340 6.261 6.269 348,030 -0.01(-0.14%)
Nov 10, 2015 6.261 6.305 6.225 6.278 440,687 -0.05(-0.84%)
Nov 09, 2015 6.420 6.420 6.305 6.332 564,745 -0.04(-0.56%)
Nov 06, 2015 6.287 6.367 6.269 6.367 525,088 +0.11(+1.70%)
Nov 05, 2015 6.287 6.323 6.243 6.261 660,765 +0.03(+0.43%)
Nov 04, 2015 6.269 6.287 6.181 6.234 580,440 -0.02(-0.28%)
Nov 03, 2015 6.163 6.287 6.154 6.252 579,218 +0.01(+0.14%)
Nov 02, 2015 6.190 6.243 6.181 6.243 954,154 +0.13(+2.18%)
Oct 30, 2015 6.092 6.163 6.074 6.110 1,290,435 +0.09(+1.47%)
Oct 29, 2015 5.968 6.061 5.941 6.021 2,083,568 -0.37(-5.83%)
Oct 28, 2015 6.332 6.447 6.313 6.394 1,620,342 -0.04(-0.69%)
Oct 27, 2015 6.615 6.669 6.385 6.438 3,296,409 -0.20(-3.07%)
Oct 26, 2015 6.722 6.739 6.580 6.642 1,109,812 -0.33(-4.71%)
Oct 23, 2015 6.952 6.974 6.908 6.970 552,514 +0.07(+1.03%)
Oct 22, 2015 6.837 6.899 6.819 6.899 829,684 +0.19(+2.77%)
Oct 21, 2015 6.784 6.796 6.704 6.713 474,810 +0.11(+1.61%)
Oct 20, 2015 6.598 6.651 6.598 6.606 291,881 -0.02(-0.27%)
Oct 19, 2015 6.589 6.633 6.553 6.624 866,814 +0.01(+0.13%)
Oct 16, 2015 6.562 6.624 6.504 6.615 987,509 +0.04(+0.54%)
Oct 15, 2015 6.473 6.598 6.434 6.580 1,761,661 +0.16(+2.49%)
Oct 14, 2015 6.278 6.429 6.269 6.420 1,203,616 +0.13(+2.12%)
Oct 13, 2015 6.261 6.367 6.261 6.287 778,071 -0.13(-2.07%)
Oct 12, 2015 6.420 6.447 6.376 6.420 913,038 -0.10(-1.50%)
Oct 09, 2015 6.553 6.580 6.500 6.518 652,817 +0.04(+0.55%)
Oct 08, 2015 6.394 6.491 6.340 6.482 694,453 +0.05(+0.83%)
Oct 07, 2015 6.447 6.486 6.340 6.429 1,008,659 +0.11(+1.68%)
Oct 06, 2015 6.314 6.363 6.269 6.323 1,104,165 +0.12(+2.00%)
Oct 05, 2015 6.145 6.216 6.132 6.199 831,647 +0.13(+2.19%)
Oct 02, 2015 5.977 6.074 5.933 6.066 789,290 +0.12(+1.94%)
Oct 01, 2015 5.977 5.986 5.870 5.950 945,493 -0.10(-1.61%)
Sep 30, 2015 5.986 6.048 5.968 6.048 987,645 +0.23(+3.96%)
Sep 29, 2015 5.755 5.835 5.706 5.817 1,451,622 +0.21(+3.80%)
Sep 28, 2015 5.746 5.755 5.587 5.604 2,056,169 -0.22(-3.81%)
Sep 25, 2015 5.897 5.928 5.786 5.826 1,513,535 +0.05(+0.92%)
Sep 24, 2015 5.764 5.817 5.693 5.773 1,620,451 -0.08(-1.36%)
Sep 23, 2015 5.915 5.933 5.844 5.853 939,828 -0.02(-0.30%)
Sep 22, 2015 5.924 5.933 5.808 5.870 961,780 -0.24(-3.92%)
Sep 21, 2015 6.119 6.163 6.066 6.110 765,506 -0.01(-0.14%)
Sep 18, 2015 6.190 6.216 6.092 6.119 590,969 -0.17(-2.68%)
Sep 17, 2015 6.235 6.370 6.226 6.287 1,099,344 -0.01(-0.14%)
Sep 16, 2015 6.278 6.305 6.229 6.296 302,079 +0.05(+0.84%)
Sep 15, 2015 6.174 6.244 6.139 6.244 1,404,009 +0.19(+3.18%)
Sep 14, 2015 6.051 6.086 6.025 6.051 477,262 -0.12(-1.98%)
Sep 11, 2015 6.130 6.182 6.095 6.174 862,067 -0.03(-0.56%)
Sep 10, 2015 6.156 6.244 6.139 6.209 988,353 +0.05(+0.85%)
Sep 09, 2015 6.278 6.331 6.139 6.156 1,374,065 -0.39(-6.01%)
Sep 08, 2015 6.558 6.567 6.480 6.550 1,295,365 +0.29(+4.61%)
Sep 04, 2015 6.287 6.261 6.261 6.261 483,509 -0.12(-1.92%)
Sep 03, 2015 6.375 6.445 6.348 6.383 974,264 +0.07(+1.11%)
Sep 02, 2015 6.305 6.322 6.209 6.313 875,953 +0.09(+1.40%)
Sep 01, 2015 6.270 6.322 6.182 6.226 1,146,038 -0.07(-1.11%)
Aug 31, 2015 6.278 6.375 6.244 6.296 1,698,788 -0.10(-1.64%)
Aug 28, 2015 6.383 6.436 6.353 6.401 876,608 -0.03(-0.41%)
Aug 27, 2015 6.392 6.471 6.322 6.427 1,497,220 +0.09(+1.38%)
Aug 26, 2015 6.322 6.348 6.113 6.340 2,326,333 +0.23(+3.72%)
Aug 25, 2015 6.348 6.366 6.112 6.112 2,913,986 +0.08(+1.30%)
Aug 24, 2015 5.946 6.270 5.824 6.034 5,036,554 -0.08(-1.29%)
Aug 21, 2015 6.270 6.357 6.086 6.112 2,466,283 +0.02(+0.29%)
Aug 20, 2015 6.270 6.270 6.095 6.095 1,392,200 -0.24(-3.73%)
Aug 19, 2015 6.331 6.392 6.261 6.331 833,158 -0.05(-0.82%)
Aug 18, 2015 6.497 6.497 6.375 6.383 853,294 -0.08(-1.22%)
Aug 17, 2015 6.366 6.480 6.340 6.462 456,941 +0.06(+0.96%)
Aug 14, 2015 6.427 6.436 6.357 6.401 2,256,935 -0.06(-0.95%)
Aug 13, 2015 6.541 6.558 6.462 6.462 1,012,313 -0.17(-2.51%)
Aug 12, 2015 6.593 6.663 6.515 6.628 1,586,368 -0.10(-1.56%)
Aug 11, 2015 6.751 6.790 6.689 6.733 1,048,872 -0.10(-1.41%)
Aug 10, 2015 6.733 6.864 6.733 6.829 888,824 +0.08(+1.17%)
Aug 07, 2015 6.646 6.760 6.620 6.751 916,072 +0.12(+1.85%)
Aug 06, 2015 6.663 6.672 6.558 6.628 1,082,638 -0.09(-1.30%)
Aug 05, 2015 6.698 6.768 6.685 6.716 1,028,382 +0.14(+2.13%)
Aug 04, 2015 6.663 6.681 6.550 6.576 1,058,714 -0.12(-1.83%)
Aug 03, 2015 6.821 6.847 6.689 6.698 1,475,118 -0.10(-1.42%)
Jul 31, 2015 6.864 6.864 6.777 6.794 844,269 +0.01(+0.13%)
Jul 30, 2015 6.716 6.821 6.698 6.786 1,164,130 +0.03(+0.52%)
Jul 29, 2015 6.759 6.812 6.681 6.751 2,125,710 +0.04(+0.65%)
Jul 28, 2015 6.611 6.759 6.585 6.707 3,849,188 -0.01(-0.13%)
Jul 27, 2015 6.821 6.821 6.698 6.716 1,135,665 -0.08(-1.16%)
Jul 24, 2015 6.908 6.908 6.764 6.794 2,707,788 -0.19(-2.75%)
Jul 23, 2015 6.961 7.030 6.899 6.987 4,122,883 +0.50(+7.68%)
Jul 22, 2015 6.506 6.523 6.427 6.488 4,079,430 -0.42(-6.08%)
Jul 21, 2015 6.996 7.030 6.886 6.908 1,520,544 -0.10(-1.37%)
Jul 20, 2015 7.092 7.109 7.004 7.004 1,188,883 +0.00(+0.00%)
Jul 17, 2015 6.996 7.035 6.969 7.004 1,441,021 +0.03(+0.50%)
Jul 16, 2015 7.074 7.074 6.943 6.969 1,575,709 -0.01(-0.13%)
Jul 15, 2015 7.013 7.079 6.934 6.978 1,949,659 +0.04(+0.63%)
Jul 14, 2015 6.891 6.952 6.873 6.934 979,651 +0.08(+1.15%)
Jul 13, 2015 6.891 6.904 6.812 6.856 1,859,942 -0.16(-2.24%)
Jul 10, 2015 6.978 7.030 6.926 7.013 1,416,212 +0.33(+4.97%)
Jul 09, 2015 6.873 6.873 6.672 6.681 3,400,833 +0.02(+0.26%)
Jul 08, 2015 6.733 6.733 6.611 6.663 2,952,039 -0.20(-2.93%)
Jul 07, 2015 6.786 6.912 6.663 6.864 2,446,362 -0.11(-1.63%)
Jul 06, 2015 6.891 7.161 6.886 6.978 3,170,121 -0.05(-0.75%)
Jul 02, 2015 7.057 7.030 7.030 7.030 1,043,182 -0.03(-0.37%)
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.