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 (%)
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%)
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.