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 )

41.93 -0.92 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
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.