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 )

40.07 +0.89 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 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.