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 )

41.64 -0.29 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2002 9.168 9.202 8.866 9.088 3,047,623 -0.49(-5.12%)
Sep 27, 2002 9.780 9.840 9.484 9.578 2,204,353 -0.27(-2.73%)
Sep 26, 2002 9.840 10.04 9.706 9.847 4,392,925 +0.13(+1.31%)
Sep 25, 2002 9.605 9.806 9.296 9.719 4,018,039 +0.51(+5.54%)
Sep 24, 2002 8.799 9.538 8.745 9.209 5,728,996 -0.12(-1.30%)
Sep 23, 2002 9.504 9.605 9.135 9.330 2,830,552 -0.65(-6.53%)
Sep 20, 2002 10.33 10.37 9.806 9.981 2,265,246 +0.05(+0.54%)
Sep 19, 2002 9.968 10.24 9.887 9.927 3,069,955 -0.55(-5.26%)
Sep 18, 2002 10.48 10.55 10.17 10.48 3,089,757 -0.15(-1.45%)
Sep 17, 2002 11.19 11.39 10.55 10.63 3,620,820 -0.36(-3.24%)
Sep 16, 2002 11.56 11.69 10.89 10.99 2,201,673 -0.74(-6.30%)
Sep 13, 2002 11.94 12.07 11.62 11.73 1,897,060 -0.30(-2.51%)
Sep 12, 2002 12.41 12.46 12.02 12.03 2,056,661 -0.90(-6.96%)
Sep 11, 2002 13.19 13.21 12.86 12.93 2,389,414 +0.34(+2.67%)
Sep 10, 2002 12.53 12.75 12.41 12.59 2,328,670 +0.16(+1.30%)
Sep 09, 2002 12.18 12.54 12.04 12.43 2,058,895 -0.34(-2.68%)
Sep 06, 2002 12.69 12.86 12.59 12.78 2,437,652 +0.64(+5.26%)
Sep 05, 2002 12.23 12.32 12.04 12.14 2,149,266 -0.87(-6.71%)
Sep 04, 2002 12.85 13.07 12.56 13.01 2,489,314 +0.35(+2.76%)
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.