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 )

41.33 -1.27 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2017 13.64 13.76 13.51 13.59 3,421,076 +0.02(+0.14%)
Jun 29, 2017 13.77 13.83 13.30 13.57 7,508,989 -0.42(-2.97%)
Jun 28, 2017 13.71 14.03 13.54 13.99 5,202,968 +0.44(+3.28%)
Jun 27, 2017 13.99 13.99 13.54 13.55 5,354,890 -0.21(-1.51%)
Jun 26, 2017 14.13 14.20 13.67 13.75 4,913,862 -0.39(-2.74%)
Jun 23, 2017 14.15 14.25 14.08 14.14 4,014,831 +0.03(+0.20%)
Jun 22, 2017 13.92 14.26 13.79 14.11 6,808,240 -0.34(-2.34%)
Jun 21, 2017 14.28 14.46 14.21 14.45 2,492,828 +0.23(+1.59%)
Jun 20, 2017 14.57 14.62 14.21 14.23 3,198,767 -0.49(-3.33%)
Jun 19, 2017 14.54 14.73 14.54 14.72 3,853,758 +0.39(+2.69%)
Jun 16, 2017 14.35 14.53 14.24 14.33 5,336,070 +0.11(+0.79%)
Jun 15, 2017 14.24 14.29 14.02 14.22 7,093,715 -0.30(-2.08%)
Jun 14, 2017 14.99 15.02 14.28 14.52 4,895,173 -0.48(-3.20%)
Jun 13, 2017 15.02 15.14 14.73 15.00 5,111,613 +0.23(+1.53%)
Jun 12, 2017 14.87 14.87 14.42 14.77 10,759,863 -0.80(-5.14%)
Jun 09, 2017 16.21 16.30 15.21 15.57 10,045,267 -0.75(-4.61%)
Jun 08, 2017 16.07 16.33 15.92 16.33 3,901,703 +0.38(+2.36%)
Jun 07, 2017 15.77 16.02 15.76 15.95 5,872,941 +0.54(+3.48%)
Jun 06, 2017 15.31 15.49 15.28 15.41 6,579,111 -0.15(-0.97%)
Jun 05, 2017 15.48 15.72 15.46 15.56 4,513,589 -0.22(-1.37%)
Jun 02, 2017 15.66 15.79 15.51 15.78 3,497,076 +0.39(+2.51%)
Jun 01, 2017 15.39 15.51 15.32 15.39 2,369,965 -0.11(-0.73%)
May 31, 2017 15.73 15.77 15.43 15.51 2,737,855 -0.08(-0.54%)
May 30, 2017 15.46 15.63 15.46 15.59 1,736,607 +0.06(+0.36%)
May 26, 2017 15.32 15.56 15.29 15.53 2,146,851 +0.06(+0.37%)
May 25, 2017 15.41 15.65 15.41 15.48 2,204,214 +0.08(+0.49%)
May 24, 2017 15.33 15.44 15.28 15.40 2,292,592 +0.24(+1.55%)
May 23, 2017 15.25 15.32 15.13 15.17 4,030,186 -0.16(-1.04%)
May 22, 2017 15.18 15.34 15.17 15.33 4,659,312 -0.08(-0.55%)
May 19, 2017 15.62 15.37 15.41 3,112,838 +0.18(+1.17%)
May 18, 2017 14.89 15.33 14.86 15.23 6,731,991 +0.08(+0.56%)
May 17, 2017 15.86 15.86 15.13 15.15 8,125,796 -1.00(-6.18%)
May 16, 2017 15.91 16.16 15.91 16.15 4,269,382 +0.24(+1.54%)
May 15, 2017 15.69 15.93 15.63 15.90 3,086,445 +0.24(+1.56%)
May 12, 2017 15.67 15.70 15.53 15.66 3,043,508 +0.08(+0.54%)
May 11, 2017 15.43 15.66 15.39 15.57 6,928,040 -0.30(-1.90%)
May 10, 2017 15.73 15.87 15.71 15.87 4,567,553 +0.26(+1.69%)
May 09, 2017 15.48 15.65 15.48 15.61 3,353,449 +0.16(+1.04%)
May 08, 2017 15.38 15.57 15.38 15.45 4,424,732 -0.27(-1.74%)
May 05, 2017 15.38 15.72 15.37 15.72 3,572,525 +0.45(+2.96%)
May 04, 2017 15.14 15.29 15.14 15.27 2,397,302 +0.00(+0.00%)
May 03, 2017 15.17 15.32 15.16 15.27 2,593,872 -0.25(-1.64%)
May 02, 2017 15.58 15.60 15.39 15.53 5,440,329 +0.24(+1.54%)
May 01, 2017 15.16 15.29 15.01 15.29 2,704,672 +0.24(+1.56%)
Apr 28, 2017 15.01 15.22 14.96 15.05 7,119,317 +0.42(+2.90%)
Apr 27, 2017 15.17 15.17 14.51 14.63 10,002,183 -0.26(-1.77%)
Apr 26, 2017 15.04 15.09 14.75 14.89 6,265,794 -0.25(-1.68%)
Apr 25, 2017 15.02 15.19 14.89 15.15 7,668,446 +0.61(+4.21%)
Apr 24, 2017 14.36 14.61 14.29 14.54 7,326,410 +0.75(+5.46%)
Apr 21, 2017 13.85 13.92 13.74 13.78 4,393,629 -0.20(-1.41%)
Apr 20, 2017 14.02 14.04 13.90 13.98 2,941,739 +0.25(+1.85%)
Apr 19, 2017 13.81 13.84 13.61 13.73 4,514,903 +0.00(+0.00%)
Apr 18, 2017 13.60 13.83 13.59 13.73 4,336,573 -0.25(-1.82%)
Apr 17, 2017 13.89 14.02 13.84 13.98 1,753,792 +0.23(+1.64%)
Apr 13, 2017 13.73 13.98 13.69 13.76 4,710,612 -0.13(-0.95%)
Apr 12, 2017 14.10 14.15 13.81 13.89 4,198,254 -0.29(-2.06%)
Apr 11, 2017 14.40 14.40 14.05 14.18 4,628,304 -0.31(-2.14%)
Apr 10, 2017 14.54 14.66 14.48 14.49 3,684,414 -0.15(-1.03%)
Apr 07, 2017 14.54 14.73 14.51 14.64 3,461,218 +0.15(+1.04%)
Apr 06, 2017 14.47 14.54 14.27 14.49 5,415,985 +0.19(+1.32%)
Apr 05, 2017 14.45 14.57 14.28 14.30 6,248,892 -0.01(-0.07%)
Apr 04, 2017 14.26 14.39 14.25 14.31 2,560,125 -0.08(-0.52%)
Apr 03, 2017 14.53 14.55 14.28 14.39 6,058,888 -0.17(-1.16%)
Mar 31, 2017 14.45 14.60 14.41 14.56 4,381,735 +0.02(+0.13%)
Mar 30, 2017 14.57 14.62 14.48 14.54 4,295,863 -0.08(-0.58%)
Mar 29, 2017 14.70 14.76 14.59 14.62 3,039,451 -0.12(-0.83%)
Mar 28, 2017 14.71 14.82 14.65 14.74 3,305,404 -0.07(-0.44%)
Mar 27, 2017 14.74 14.87 14.50 14.81 4,721,939 -0.14(-0.94%)
Mar 24, 2017 15.02 15.07 14.89 14.95 6,877,673 +0.59(+4.13%)
Mar 23, 2017 14.26 14.45 14.21 14.36 6,240,418 +0.08(+0.53%)
Mar 22, 2017 13.99 14.28 13.87 14.28 6,431,521 +0.51(+3.69%)
Mar 21, 2017 14.57 14.58 13.76 13.77 8,337,088 -0.74(-5.12%)
Mar 20, 2017 14.59 14.65 14.49 14.52 7,457,377 -0.19(-1.28%)
Mar 17, 2017 14.71 14.76 14.67 14.71 1,895,204 +0.11(+0.77%)
Mar 16, 2017 14.67 14.76 14.54 14.59 3,239,311 -0.02(-0.13%)
Mar 15, 2017 14.30 14.64 14.28 14.61 3,634,991 +0.31(+2.16%)
Mar 14, 2017 14.29 14.31 14.19 14.30 2,408,594 +0.00(+0.00%)
Mar 13, 2017 13.99 14.30 13.94 14.30 6,721,736 -0.01(-0.07%)
Mar 10, 2017 14.33 14.35 14.19 14.31 6,281,594 +0.05(+0.33%)
Mar 09, 2017 14.37 14.10 14.27 18,098,646 -0.36(-2.44%)
Mar 08, 2017 14.57 14.67 14.56 14.62 6,123,392 +0.17(+1.17%)
Mar 07, 2017 14.44 14.54 14.37 14.45 7,507,581 -0.02(-0.13%)
Mar 06, 2017 14.42 14.51 14.35 14.47 7,533,108 -0.23(-1.59%)
Mar 03, 2017 14.62 14.71 14.48 14.71 5,493,735 +0.09(+0.64%)
Mar 02, 2017 14.50 14.66 14.50 14.61 7,916,113 -0.10(-0.70%)
Mar 01, 2017 14.47 14.75 14.44 14.72 5,962,434 +0.40(+2.82%)
Feb 28, 2017 14.28 14.41 14.27 14.31 7,320,112 -0.25(-1.74%)
Feb 27, 2017 14.37 14.58 14.35 14.57 8,462,311 +0.50(+3.53%)
Feb 24, 2017 13.91 14.18 13.83 14.07 5,070,449 -0.17(-1.19%)
Feb 23, 2017 14.29 14.30 14.16 14.24 5,320,241 +0.07(+0.46%)
Feb 22, 2017 14.04 14.19 13.96 14.17 10,640,015 +0.44(+3.21%)
Feb 21, 2017 13.59 13.74 13.59 13.73 5,742,317 +0.36(+2.66%)
Feb 17, 2017 13.37 13.37 13.37 0 -0.21(-1.52%)
Feb 16, 2017 13.34 13.62 13.33 13.58 9,975,559 +0.46(+3.50%)
Feb 15, 2017 12.84 13.15 12.82 13.12 7,222,183 +0.20(+1.52%)
Feb 14, 2017 12.87 13.00 12.82 12.92 3,205,366 +0.02(+0.14%)
Feb 13, 2017 12.92 12.99 12.83 12.91 5,538,017 +0.11(+0.88%)
Feb 10, 2017 12.50 12.87 12.46 12.79 7,959,167 -0.02(-0.15%)
Feb 09, 2017 13.07 12.94 12.76 12.81 11,331,034 -0.26(-2.01%)
Feb 08, 2017 13.10 13.16 13.06 13.07 6,344,998 -0.38(-2.79%)
Feb 07, 2017 13.34 13.52 13.33 13.45 4,693,345 +0.07(+0.56%)
Feb 06, 2017 13.13 13.39 13.13 13.37 8,609,805 -0.10(-0.77%)
Feb 03, 2017 13.29 13.55 13.28 13.48 6,945,345 +0.12(+0.91%)
Feb 02, 2017 13.26 13.45 13.16 13.36 8,279,662 +0.52(+4.02%)
Feb 01, 2017 12.83 12.89 12.66 12.84 6,008,430 +0.42(+3.40%)
Jan 31, 2017 12.39 12.44 12.24 12.42 9,058,512 -0.21(-1.63%)
Jan 30, 2017 12.63 12.64 12.47 12.62 9,212,004 -0.12(-0.96%)
Jan 27, 2017 12.31 12.79 12.30 12.75 9,637,492 +0.62(+5.10%)
Jan 26, 2017 12.00 12.36 11.95 12.13 17,643,690 +0.70(+6.16%)
Jan 25, 2017 11.55 11.62 11.28 11.42 8,311,369 +0.18(+1.58%)
Jan 24, 2017 11.09 11.29 11.08 11.25 9,055,348 +0.29(+2.65%)
Jan 23, 2017 10.91 10.97 10.82 10.95 3,942,139 +0.07(+0.60%)
Jan 20, 2017 10.82 10.93 10.82 10.89 2,527,068 +0.02(+0.17%)
Jan 19, 2017 10.75 10.91 10.74 10.87 3,022,380 +0.13(+1.22%)
Jan 18, 2017 10.67 10.83 10.67 10.74 2,787,476 +0.04(+0.35%)
Jan 17, 2017 10.83 10.85 10.65 10.70 2,073,791 -0.21(-1.89%)
Jan 13, 2017 10.91 10.91 10.91 0 +0.22(+2.02%)
Jan 12, 2017 10.62 10.70 10.58 10.69 2,614,216 -0.06(-0.52%)
Jan 11, 2017 10.62 10.76 10.58 10.75 2,303,256 +0.16(+1.51%)
Jan 10, 2017 10.52 10.67 10.52 10.59 2,343,042 +0.13(+1.26%)
Jan 09, 2017 10.31 10.52 10.31 10.46 3,820,390 +0.34(+3.34%)
Jan 06, 2017 10.06 10.14 10.01 10.12 3,260,362 -0.14(-1.37%)
Jan 05, 2017 10.24 10.42 10.23 10.26 2,554,589 +0.06(+0.55%)
Jan 04, 2017 10.10 10.26 10.10 10.20 4,004,327 -0.09(-0.91%)
Jan 03, 2017 10.46 10.47 10.18 10.30 3,323,197 -0.35(-3.26%)
Dec 30, 2016 10.64 10.64 10.64 0 +0.12(+1.16%)
Dec 29, 2016 10.51 10.54 10.44 10.52 1,291,701 +0.06(+0.54%)
Dec 28, 2016 10.55 10.59 10.47 10.47 3,515,404 -0.17(-1.59%)
Dec 27, 2016 10.52 10.64 10.51 10.64 1,743,539 +0.06(+0.53%)
Dec 23, 2016 10.58 10.58 10.58 0 +0.17(+1.62%)
Dec 22, 2016 10.56 10.57 10.34 10.41 2,144,838 -0.07(-0.63%)
Dec 21, 2016 10.40 10.50 10.38 10.48 1,656,072 +0.11(+1.09%)
Dec 20, 2016 10.28 10.40 10.28 10.36 1,768,627 +0.10(+1.00%)
Dec 19, 2016 10.24 10.32 10.17 10.26 3,261,325 +0.14(+1.39%)
Dec 16, 2016 10.19 10.21 10.09 10.12 2,890,151 +0.17(+1.70%)
Dec 15, 2016 9.792 9.988 9.755 9.951 2,033,787 +0.05(+0.47%)
Dec 14, 2016 9.979 10.03 9.890 9.904 1,762,185 -0.09(-0.93%)
Dec 13, 2016 10.02 10.05 9.979 9.997 1,574,542 +0.20(+2.00%)
Dec 12, 2016 9.858 9.858 9.708 9.802 2,308,884 -0.07(-0.76%)
Dec 09, 2016 10.01 10.04 9.811 9.876 2,742,784 -0.18(-1.76%)
Dec 08, 2016 9.802 10.11 9.792 10.05 3,794,315 +0.21(+2.18%)
Dec 07, 2016 9.643 9.876 9.624 9.839 2,532,671 +0.09(+0.96%)
Dec 06, 2016 9.624 9.764 9.606 9.746 2,762,276 +0.13(+1.36%)
Dec 05, 2016 9.429 9.624 9.382 9.615 2,194,902 +0.35(+3.83%)
Dec 02, 2016 9.149 9.326 9.112 9.261 2,253,611 +0.08(+0.91%)
Dec 01, 2016 9.457 9.457 9.121 9.177 5,459,238 -0.35(-3.62%)
Nov 30, 2016 9.382 9.569 9.354 9.522 7,368,854 +0.33(+3.55%)
Nov 29, 2016 9.186 9.261 9.139 9.195 1,679,580 +0.10(+1.13%)
Nov 28, 2016 9.056 9.135 9.037 9.093 1,873,950 -0.07(-0.81%)
Nov 25, 2016 9.158 9.186 9.130 9.167 770,039 -0.05(-0.51%)
Nov 23, 2016 9.214 9.214 9.214 0 +0.00(+0.00%)
Nov 22, 2016 9.195 9.261 9.130 9.214 4,644,534 +0.31(+3.46%)
Nov 21, 2016 8.822 8.944 8.818 8.906 1,788,970 +0.12(+1.38%)
Nov 18, 2016 8.776 8.813 8.710 8.785 2,083,973 +0.14(+1.62%)
Nov 17, 2016 8.571 8.683 8.533 8.645 1,778,032 +0.08(+0.98%)
Nov 16, 2016 8.403 8.585 8.403 8.561 2,044,562 -0.05(-0.54%)
Nov 15, 2016 8.421 8.627 8.421 8.608 1,840,406 +0.10(+1.21%)
Nov 14, 2016 8.421 8.515 8.393 8.505 2,378,983 +0.06(+0.66%)
Nov 11, 2016 8.375 8.449 8.309 8.449 2,582,472 +0.00(+0.00%)
Nov 10, 2016 8.655 8.794 8.393 8.449 4,317,284 -0.32(-3.62%)
Nov 09, 2016 8.580 8.776 8.580 8.766 2,845,988 +0.03(+0.32%)
Nov 08, 2016 8.664 8.757 8.631 8.738 2,560,007 +0.03(+0.32%)
Nov 07, 2016 8.608 8.720 8.571 8.710 2,578,771 +0.36(+4.36%)
Nov 04, 2016 8.398 8.412 8.272 8.347 3,544,810 +0.01(+0.11%)
Nov 03, 2016 8.412 8.449 8.328 8.337 3,171,151 -0.06(-0.67%)
Nov 02, 2016 8.515 8.543 8.384 8.393 3,909,076 -0.19(-2.17%)
Nov 01, 2016 8.701 8.738 8.515 8.580 4,000,438 -0.23(-2.65%)
Oct 31, 2016 8.729 8.888 8.655 8.813 4,623,416 +0.22(+2.61%)
Oct 28, 2016 8.384 8.655 8.375 8.589 5,644,181 +0.49(+6.11%)
Oct 27, 2016 8.095 8.151 8.020 8.095 11,751,620 +0.68(+9.18%)
Oct 26, 2016 7.368 7.442 7.340 7.414 2,589,610 +0.02(+0.25%)
Oct 25, 2016 7.396 7.451 7.354 7.396 4,069,991 -0.18(-2.34%)
Oct 24, 2016 7.545 7.580 7.535 7.573 2,257,552 +0.06(+0.74%)
Oct 21, 2016 7.517 7.559 7.489 7.517 2,189,027 -0.02(-0.25%)
Oct 20, 2016 7.517 7.554 7.465 7.535 3,996,251 -0.16(-2.06%)
Oct 19, 2016 7.703 7.722 7.638 7.694 2,136,265 -0.01(-0.12%)
Oct 18, 2016 7.638 7.759 7.582 7.703 4,446,530 +0.14(+1.85%)
Oct 17, 2016 7.498 7.601 7.493 7.563 2,213,182 +0.10(+1.37%)
Oct 14, 2016 7.461 7.507 7.410 7.461 5,148,424 +0.08(+1.14%)
Oct 13, 2016 7.451 7.451 7.302 7.377 4,299,379 +0.03(+0.38%)
Oct 12, 2016 7.312 7.410 7.284 7.349 4,577,534 -0.16(-2.11%)
Oct 11, 2016 7.666 7.675 7.442 7.507 3,729,020 -0.23(-3.01%)
Oct 10, 2016 7.797 7.843 7.722 7.741 3,015,539 -0.01(-0.12%)
Oct 07, 2016 7.694 7.759 7.629 7.750 1,984,381 +0.10(+1.34%)
Oct 06, 2016 7.601 7.657 7.549 7.647 2,685,104 +0.12(+1.61%)
Oct 05, 2016 7.535 7.563 7.507 7.526 1,181,915 +0.07(+0.87%)
Oct 04, 2016 7.517 7.563 7.405 7.461 2,737,281 -0.05(-0.62%)
Oct 03, 2016 7.545 7.563 7.479 7.507 1,611,748 -0.09(-1.23%)
Sep 30, 2016 7.517 7.629 7.498 7.601 2,502,985 +0.23(+3.16%)
Sep 29, 2016 7.424 7.461 7.241 7.368 3,966,518 -0.24(-3.19%)
Sep 28, 2016 7.554 7.610 7.507 7.610 1,704,991 +0.09(+1.24%)
Sep 27, 2016 7.405 7.526 7.396 7.517 1,704,877 +0.06(+0.75%)
Sep 26, 2016 7.493 7.526 7.451 7.461 1,535,412 -0.01(-0.12%)
Sep 23, 2016 7.526 7.554 7.461 7.470 1,170,884 -0.09(-1.23%)
Sep 22, 2016 7.647 7.657 7.545 7.563 1,957,613 +0.03(+0.37%)
Sep 21, 2016 7.451 7.545 7.433 7.535 2,468,247 +0.13(+1.76%)
Sep 20, 2016 7.377 7.433 7.368 7.405 2,902,455 +0.14(+1.93%)
Sep 19, 2016 7.284 7.340 7.256 7.265 5,147,371 +0.12(+1.70%)
Sep 16, 2016 7.172 7.209 7.069 7.144 4,445,328 -0.11(-1.54%)
Sep 15, 2016 7.071 7.413 7.071 7.256 6,968,732 +0.19(+2.75%)
Sep 14, 2016 6.997 7.108 6.997 7.061 3,308,045 +0.06(+0.79%)
Sep 13, 2016 7.034 7.071 6.969 7.006 2,073,011 +0.01(+0.13%)
Sep 12, 2016 6.848 7.024 6.839 6.997 1,780,954 +0.07(+1.07%)
Sep 09, 2016 6.997 7.038 6.922 6.922 2,587,416 -0.12(-1.71%)
Sep 08, 2016 7.080 7.089 7.029 7.043 1,471,935 +0.00(+0.00%)
Sep 07, 2016 6.997 7.080 6.978 7.043 1,723,553 +0.16(+2.28%)
Sep 06, 2016 6.858 6.932 6.848 6.885 1,872,170 +0.14(+2.06%)
Sep 02, 2016 6.756 6.747 6.747 6.747 2,401,172 -0.23(-3.32%)
Sep 01, 2016 6.969 7.006 6.922 6.978 1,851,355 +0.01(+0.13%)
Aug 31, 2016 7.006 7.034 6.895 6.969 1,908,282 -0.12(-1.70%)
Aug 30, 2016 7.089 7.098 7.034 7.089 1,241,186 +0.08(+1.19%)
Aug 29, 2016 6.978 7.052 6.969 7.006 1,218,258 -0.03(-0.39%)
Aug 26, 2016 7.089 7.182 6.969 7.034 4,774,168 -0.08(-1.17%)
Aug 25, 2016 7.080 7.145 7.052 7.117 3,333,438 -0.01(-0.13%)
Aug 24, 2016 7.071 7.154 7.071 7.126 2,402,448 -0.09(-1.28%)
Aug 23, 2016 7.163 7.233 7.163 7.219 1,327,077 +0.15(+2.09%)
Aug 22, 2016 7.080 7.096 7.024 7.071 1,233,608 +0.00(+0.00%)
Aug 19, 2016 7.043 7.089 7.038 7.071 2,209,321 -0.03(-0.39%)
Aug 18, 2016 6.997 7.117 6.987 7.098 1,138,730 +0.18(+2.54%)
Aug 17, 2016 6.885 6.922 6.830 6.922 2,372,952 -0.03(-0.40%)
Aug 16, 2016 6.987 7.006 6.927 6.950 2,776,428 -0.13(-1.83%)
Aug 15, 2016 7.061 7.108 7.020 7.080 2,054,234 +0.18(+2.55%)
Aug 12, 2016 6.932 6.932 6.876 6.904 600,357 +0.00(+0.00%)
Aug 11, 2016 6.904 6.922 6.867 6.904 863,083 +0.09(+1.36%)
Aug 10, 2016 6.839 6.848 6.774 6.811 1,068,461 -0.03(-0.41%)
Aug 09, 2016 6.839 6.876 6.793 6.839 1,310,397 +0.01(+0.14%)
Aug 08, 2016 6.821 6.867 6.802 6.830 1,531,108 +0.01(+0.14%)
Aug 05, 2016 6.784 6.839 6.784 6.821 817,530 +0.07(+1.10%)
Aug 04, 2016 6.700 6.774 6.696 6.747 1,976,800 +0.20(+3.11%)
Aug 03, 2016 6.497 6.552 6.450 6.543 5,175,246 +0.02(+0.28%)
Aug 02, 2016 6.599 6.599 6.488 6.525 2,267,168 -0.21(-3.16%)
Aug 01, 2016 6.737 6.779 6.700 6.737 1,870,181 -0.04(-0.55%)
Jul 29, 2016 6.793 6.798 6.728 6.774 2,096,559 +0.10(+1.53%)
Jul 28, 2016 6.612 6.673 6.612 6.673 3,998,783 +0.00(+0.00%)
Jul 27, 2016 6.552 6.691 6.525 6.673 4,689,569 +0.61(+10.08%)
Jul 26, 2016 5.932 6.080 5.923 6.062 2,958,628 +0.12(+2.02%)
Jul 25, 2016 5.914 5.969 5.904 5.941 2,468,151 +0.11(+1.90%)
Jul 22, 2016 5.812 5.830 5.784 5.830 673,933 +0.04(+0.64%)
Jul 21, 2016 5.840 5.877 5.784 5.793 1,193,503 +0.02(+0.32%)
Jul 20, 2016 5.775 5.798 5.738 5.775 1,514,662 +0.11(+1.96%)
Jul 19, 2016 5.655 5.692 5.636 5.664 1,392,699 -0.01(-0.16%)
Jul 18, 2016 5.571 5.710 5.571 5.673 1,461,021 +0.15(+2.68%)
Jul 15, 2016 5.544 5.553 5.507 5.525 606,386 -0.05(-0.83%)
Jul 14, 2016 5.590 5.599 5.544 5.571 956,785 +0.03(+0.50%)
Jul 13, 2016 5.590 5.599 5.516 5.544 695,668 +0.00(+0.00%)
Jul 12, 2016 5.544 5.581 5.534 5.544 820,249 +0.07(+1.35%)
Jul 11, 2016 5.423 5.488 5.414 5.470 1,061,114 +0.18(+3.32%)
Jul 08, 2016 5.238 5.303 5.035 5.294 1,204,380 +0.26(+5.15%)
Jul 07, 2016 5.053 5.109 4.979 5.035 1,069,686 -0.01(-0.18%)
Jul 06, 2016 4.905 5.044 4.868 5.044 3,062,644 -0.07(-1.45%)
Jul 05, 2016 5.257 5.257 5.099 5.118 1,196,154 -0.30(-5.47%)
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.