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 )

40.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
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.