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, 2014 6.480 6.530 6.457 6.488 897,015 +0.02(+0.26%)
Sep 29, 2014 6.421 6.480 6.404 6.471 1,770,928 +0.03(+0.52%)
Sep 26, 2014 6.404 6.437 6.370 6.437 615,261 +0.08(+1.33%)
Sep 25, 2014 6.387 6.387 6.294 6.353 1,223,762 -0.07(-1.05%)
Sep 24, 2014 6.361 6.437 6.353 6.421 720,263 +0.05(+0.79%)
Sep 23, 2014 6.395 6.454 6.361 6.370 1,102,030 +0.00(+0.00%)
Sep 22, 2014 6.429 6.429 6.328 6.370 1,562,163 -0.22(-3.33%)
Sep 19, 2014 6.606 6.648 6.531 6.589 3,354,877 -0.32(-4.58%)
Sep 18, 2014 6.872 6.947 6.864 6.906 2,001,807 +0.20(+2.98%)
Sep 17, 2014 6.664 6.764 6.664 6.706 568,274 +0.04(+0.62%)
Sep 16, 2014 6.598 6.673 6.581 6.664 1,271,036 -0.01(-0.12%)
Sep 15, 2014 6.706 6.706 6.631 6.673 1,097,792 -0.12(-1.72%)
Sep 12, 2014 6.831 6.856 6.781 6.789 1,797,747 +0.07(+1.12%)
Sep 11, 2014 6.706 6.723 6.664 6.714 572,293 -0.04(-0.62%)
Sep 10, 2014 6.714 6.764 6.681 6.756 720,685 -0.05(-0.73%)
Sep 09, 2014 6.814 6.848 6.789 6.806 739,033 -0.22(-3.20%)
Sep 08, 2014 7.064 7.089 7.014 7.031 441,859 -0.03(-0.47%)
Sep 05, 2014 7.089 7.106 7.022 7.064 385,725 +0.04(+0.59%)
Sep 04, 2014 7.039 7.085 7.006 7.022 325,608 -0.04(-0.59%)
Sep 03, 2014 7.106 7.122 7.039 7.064 827,421 +0.03(+0.47%)
Sep 02, 2014 7.031 7.089 7.006 7.031 744,112 +0.03(+0.48%)
Aug 29, 2014 6.964 6.997 6.997 6.997 637,311 +0.15(+2.19%)
Aug 28, 2014 6.831 6.889 6.831 6.848 819,870 -0.06(-0.84%)
Aug 27, 2014 6.922 6.947 6.897 6.906 487,062 -0.09(-1.31%)
Aug 26, 2014 6.997 7.014 6.989 6.997 498,003 +0.09(+1.33%)
Aug 25, 2014 6.914 6.939 6.893 6.906 352,605 +0.00(+0.00%)
Aug 22, 2014 6.872 6.939 6.839 6.906 959,365 -0.02(-0.24%)
Aug 21, 2014 6.848 6.939 6.839 6.922 1,339,359 +0.13(+1.96%)
Aug 20, 2014 6.773 6.806 6.756 6.789 1,107,916 +0.00(+0.00%)
Aug 19, 2014 6.789 6.823 6.789 6.789 221,533 +0.06(+0.87%)
Aug 18, 2014 6.723 6.731 6.689 6.731 341,764 +0.02(+0.25%)
Aug 15, 2014 6.723 6.756 6.656 6.714 576,980 +0.06(+0.88%)
Aug 14, 2014 6.673 6.688 6.639 6.656 411,049 +0.08(+1.27%)
Aug 13, 2014 6.539 6.598 6.523 6.573 591,005 +0.05(+0.77%)
Aug 12, 2014 6.498 6.548 6.473 6.523 398,902 -0.01(-0.13%)
Aug 11, 2014 6.506 6.581 6.506 6.531 603,933 +0.03(+0.51%)
Aug 08, 2014 6.481 6.498 6.439 6.498 744,318 +0.03(+0.52%)
Aug 07, 2014 6.589 6.631 6.448 6.464 788,497 +0.02(+0.26%)
Aug 06, 2014 6.464 6.506 6.423 6.448 1,505,084 -0.08(-1.28%)
Aug 05, 2014 6.573 6.598 6.498 6.531 476,677 -0.11(-1.63%)
Aug 04, 2014 6.656 6.681 6.556 6.639 979,726 -0.06(-0.87%)
Aug 01, 2014 6.789 6.802 6.648 6.698 1,289,252 -0.17(-2.43%)
Jul 31, 2014 6.897 6.939 6.852 6.864 847,699 -0.21(-2.94%)
Jul 30, 2014 7.039 7.097 7.014 7.072 815,557 +0.12(+1.80%)
Jul 29, 2014 6.981 7.022 6.931 6.947 1,539,969 -0.21(-2.91%)
Jul 28, 2014 7.097 7.172 7.047 7.156 1,449,163 +0.02(+0.23%)
Jul 25, 2014 7.172 7.197 7.123 7.139 1,468,140 -0.11(-1.49%)
Jul 24, 2014 7.289 7.305 7.239 7.247 1,067,670 -0.01(-0.11%)
Jul 23, 2014 7.422 7.447 7.256 7.256 2,215,939 -0.53(-6.84%)
Jul 22, 2014 7.764 7.839 7.764 7.789 945,509 +0.19(+2.52%)
Jul 21, 2014 7.597 7.614 7.531 7.597 852,815 +0.01(+0.11%)
Jul 18, 2014 7.439 7.614 7.439 7.589 1,269,758 +0.16(+2.13%)
Jul 17, 2014 7.539 7.597 7.414 7.431 675,444 -0.19(-2.51%)
Jul 16, 2014 7.622 7.676 7.576 7.622 764,881 +0.32(+4.33%)
Jul 15, 2014 7.339 7.372 7.264 7.306 386,121 -0.06(-0.79%)
Jul 14, 2014 7.389 7.406 7.347 7.364 367,807 +0.05(+0.68%)
Jul 11, 2014 7.289 7.331 7.247 7.314 666,017 +0.00(+0.00%)
Jul 10, 2014 7.297 7.339 7.249 7.314 1,258,314 -0.19(-2.55%)
Jul 09, 2014 7.481 7.539 7.464 7.506 680,069 +0.15(+2.04%)
Jul 08, 2014 7.397 7.397 7.297 7.356 935,577 -0.19(-2.54%)
Jul 07, 2014 7.581 7.610 7.522 7.547 742,308 -0.23(-3.00%)
Jul 03, 2014 7.739 7.780 7.780 7.780 389,661 +0.06(+0.76%)
Jul 02, 2014 7.722 7.764 7.706 7.722 697,315 -0.02(-0.32%)
Jul 01, 2014 7.647 7.780 7.646 7.747 1,200,026 +0.34(+4.61%)
Jun 30, 2014 7.397 7.472 7.389 7.406 790,842 -0.09(-1.22%)
Jun 27, 2014 7.397 7.506 7.389 7.497 874,874 -0.02(-0.22%)
Jun 26, 2014 7.597 7.614 7.472 7.514 796,043 -0.15(-1.96%)
Jun 25, 2014 7.614 7.696 7.614 7.664 682,250 +0.02(+0.33%)
Jun 24, 2014 7.664 7.756 7.631 7.639 561,660 -0.05(-0.65%)
Jun 23, 2014 7.756 7.772 7.656 7.689 1,117,715 -0.01(-0.11%)
Jun 20, 2014 7.763 7.778 7.681 7.697 616,000 -0.16(-1.99%)
Jun 19, 2014 7.879 7.887 7.821 7.854 248,181 -0.02(-0.31%)
Jun 18, 2014 7.887 7.903 7.813 7.879 648,360 -0.08(-1.04%)
Jun 17, 2014 7.911 7.977 7.903 7.961 326,072 +0.11(+1.36%)
Jun 16, 2014 7.879 7.911 7.829 7.854 545,092 -0.04(-0.52%)
Jun 13, 2014 7.920 7.928 7.887 7.895 785,234 +0.01(+0.10%)
Jun 12, 2014 7.895 7.960 7.862 7.887 747,669 -0.05(-0.62%)
Jun 11, 2014 7.936 7.986 7.928 7.936 638,502 -0.13(-1.63%)
Jun 10, 2014 7.986 8.093 7.986 8.068 747,812 +0.12(+1.56%)
Jun 06, 2014 7.936 7.953 7.911 7.944 605,231 -0.02(-0.31%)
Jun 05, 2014 7.920 7.977 7.887 7.969 449,548 +0.06(+0.73%)
Jun 04, 2014 7.862 7.920 7.862 7.911 523,464 -0.07(-0.93%)
Jun 03, 2014 7.911 7.994 7.903 7.986 1,204,818 +0.02(+0.21%)
Jun 02, 2014 8.076 8.085 7.936 7.969 1,400,046 -0.24(-2.91%)
May 30, 2014 8.241 8.241 8.167 8.208 659,363 +0.02(+0.20%)
May 29, 2014 8.175 8.216 8.142 8.192 1,172,579 +0.12(+1.53%)
May 28, 2014 8.109 8.126 8.052 8.068 1,076,085 +0.01(+0.10%)
May 27, 2014 8.035 8.085 7.999 8.060 972,215 +0.33(+4.26%)
May 23, 2014 7.664 7.730 7.730 7.730 378,832 +0.08(+1.08%)
May 22, 2014 7.656 7.673 7.623 7.648 507,176 -0.14(-1.80%)
May 21, 2014 7.763 7.813 7.747 7.788 1,042,484 +0.05(+0.64%)
May 20, 2014 7.788 7.846 7.714 7.738 676,062 -0.15(-1.88%)
May 19, 2014 7.775 7.887 7.747 7.887 613,036 +0.19(+2.46%)
May 16, 2014 7.705 7.714 7.644 7.697 528,972 -0.07(-0.85%)
May 15, 2014 7.944 7.944 7.714 7.763 622,242 -0.24(-2.99%)
May 14, 2014 8.010 8.076 7.986 8.002 843,366 -0.02(-0.21%)
May 13, 2014 8.035 8.052 8.010 8.019 441,093 +0.01(+0.10%)
May 12, 2014 7.961 8.010 7.953 8.010 649,802 +0.16(+2.10%)
May 09, 2014 7.829 7.846 7.780 7.846 788,473 -0.04(-0.52%)
May 08, 2014 7.829 7.994 7.821 7.887 560,637 +0.05(+0.63%)
May 07, 2014 7.829 7.870 7.738 7.837 1,698,903 +0.02(+0.21%)
May 06, 2014 7.862 7.870 7.804 7.821 1,102,153 +0.09(+1.17%)
May 05, 2014 7.681 7.771 7.640 7.730 600,400 -0.07(-0.85%)
May 02, 2014 7.763 7.813 7.755 7.796 1,337,168 -0.01(-0.11%)
May 01, 2014 7.829 7.870 7.780 7.804 1,049,602 -0.02(-0.21%)
Apr 30, 2014 7.813 7.870 7.763 7.821 3,033,268 +0.03(+0.42%)
Apr 29, 2014 7.771 7.804 7.730 7.788 2,064,839 +0.20(+2.61%)
Apr 28, 2014 7.640 7.689 7.433 7.590 2,436,521 +0.08(+1.10%)
Apr 25, 2014 7.681 7.697 7.499 7.508 1,930,993 -0.11(-1.41%)
Apr 24, 2014 7.631 7.640 7.541 7.615 567,135 +0.05(+0.65%)
Apr 23, 2014 7.524 7.598 7.516 7.565 479,517 +0.04(+0.55%)
Apr 22, 2014 7.433 7.524 7.425 7.524 461,885 +0.19(+2.58%)
Apr 21, 2014 7.310 7.384 7.283 7.335 317,038 +0.02(+0.23%)
Apr 17, 2014 7.335 7.318 7.318 7.318 1,068,423 +0.11(+1.49%)
Apr 16, 2014 7.153 7.219 7.112 7.211 941,808 +0.04(+0.57%)
Apr 15, 2014 7.129 7.194 7.030 7.170 1,100,024 +0.11(+1.52%)
Apr 14, 2014 7.096 7.104 7.030 7.063 2,935,995 -0.16(-2.28%)
Apr 11, 2014 7.326 7.351 7.227 7.227 1,117,787 -0.16(-2.12%)
Apr 10, 2014 7.565 7.574 7.384 7.384 743,847 -0.24(-3.14%)
Apr 09, 2014 7.541 7.631 7.512 7.623 1,135,378 +0.23(+3.12%)
Apr 08, 2014 7.351 7.433 7.335 7.392 1,207,799 -0.05(-0.66%)
Apr 07, 2014 7.466 7.524 7.413 7.442 1,585,974 +0.03(+0.45%)
Apr 04, 2014 7.565 7.590 7.368 7.409 1,653,117 -0.21(-2.71%)
Apr 03, 2014 7.656 7.697 7.590 7.615 1,070,220 -0.07(-0.96%)
Apr 02, 2014 7.640 7.705 7.640 7.689 672,622 +0.07(+0.86%)
Apr 01, 2014 7.631 7.648 7.590 7.623 431,952 +0.01(+0.11%)
Mar 31, 2014 7.615 7.635 7.582 7.615 442,687 +0.06(+0.76%)
Mar 28, 2014 7.656 7.664 7.557 7.557 418,578 -0.08(-1.08%)
Mar 27, 2014 7.672 7.705 7.582 7.640 1,496,000 +0.02(+0.22%)
Mar 26, 2014 7.697 7.738 7.598 7.623 1,666,243 -0.03(-0.43%)
Mar 25, 2014 7.640 7.664 7.549 7.656 809,959 +0.02(+0.32%)
Mar 24, 2014 7.681 7.681 7.541 7.631 592,185 +0.02(+0.32%)
Mar 21, 2014 7.737 7.737 7.598 7.607 545,807 -0.06(-0.74%)
Mar 20, 2014 7.533 7.704 7.525 7.664 411,746 +0.15(+1.95%)
Mar 19, 2014 7.615 7.631 7.484 7.517 588,673 -0.11(-1.50%)
Mar 18, 2014 7.574 7.647 7.566 7.631 962,208 +0.09(+1.19%)
Mar 17, 2014 7.509 7.607 7.501 7.541 1,990,693 +0.10(+1.31%)
Mar 14, 2014 7.378 7.468 7.362 7.443 3,523,658 -0.02(-0.33%)
Mar 13, 2014 7.607 7.615 7.443 7.468 2,114,199 -0.10(-1.29%)
Mar 12, 2014 7.517 7.566 7.468 7.566 1,462,918 +0.01(+0.11%)
Mar 11, 2014 7.574 7.619 7.549 7.558 1,418,018 -0.08(-1.07%)
Mar 10, 2014 7.541 7.639 7.501 7.639 1,661,129 +0.02(+0.21%)
Mar 07, 2014 7.541 7.631 7.492 7.623 2,025,158 +0.08(+1.08%)
Mar 06, 2014 7.460 7.558 7.452 7.541 2,018,646 +0.12(+1.65%)
Mar 05, 2014 7.403 7.435 7.370 7.419 1,114,647 +0.03(+0.44%)
Mar 04, 2014 7.378 7.403 7.321 7.386 1,128,258 +0.19(+2.60%)
Mar 03, 2014 7.199 7.256 7.150 7.199 1,701,491 -0.16(-2.21%)
Feb 28, 2014 7.370 7.411 7.309 7.362 1,079,546 +0.12(+1.69%)
Feb 27, 2014 7.199 7.248 7.134 7.240 495,860 +0.01(+0.11%)
Feb 26, 2014 7.134 7.232 7.101 7.232 1,007,928 +0.32(+4.60%)
Feb 25, 2014 6.914 6.930 6.856 6.914 454,919 +0.02(+0.36%)
Feb 24, 2014 6.799 6.897 6.775 6.889 886,232 +0.11(+1.68%)
Feb 21, 2014 6.799 6.828 6.767 6.775 447,726 -0.02(-0.24%)
Feb 20, 2014 6.775 6.816 6.726 6.791 2,192,264 -0.02(-0.24%)
Feb 19, 2014 6.873 6.905 6.799 6.808 756,100 -0.20(-2.79%)
Feb 18, 2014 6.922 7.011 6.897 7.003 881,130 +0.10(+1.42%)
Feb 14, 2014 6.889 6.905 6.905 6.905 891,720 +0.09(+1.32%)
Feb 13, 2014 6.742 6.832 6.726 6.816 564,327 +0.02(+0.36%)
Feb 12, 2014 6.832 6.888 6.775 6.791 841,109 -0.08(-1.19%)
Feb 11, 2014 6.791 6.889 6.783 6.873 1,076,373 +0.07(+1.08%)
Feb 10, 2014 6.767 6.816 6.750 6.799 856,165 +0.11(+1.58%)
Feb 07, 2014 6.661 6.710 6.604 6.693 712,702 +0.02(+0.37%)
Feb 06, 2014 6.596 6.677 6.596 6.669 449,282 +0.11(+1.61%)
Feb 05, 2014 6.530 6.579 6.481 6.563 702,081 +0.00(+0.00%)
Feb 04, 2014 6.514 6.596 6.465 6.563 834,040 +0.12(+1.90%)
Feb 03, 2014 6.636 6.669 6.433 6.441 978,432 -0.24(-3.54%)
Jan 31, 2014 6.596 6.710 6.579 6.677 1,129,579 -0.08(-1.21%)
Jan 30, 2014 6.702 6.759 6.665 6.759 1,249,451 +0.27(+4.15%)
Jan 29, 2014 6.408 6.522 6.400 6.490 1,840,212 +0.00(+0.00%)
Jan 28, 2014 6.481 6.498 6.416 6.490 1,054,511 +0.23(+3.65%)
Jan 27, 2014 6.237 6.318 6.212 6.261 872,284 +0.05(+0.79%)
Jan 24, 2014 6.310 6.310 6.212 6.212 798,588 -0.20(-3.18%)
Jan 23, 2014 6.473 6.473 6.375 6.416 317,613 -0.05(-0.76%)
Jan 22, 2014 6.457 6.522 6.449 6.465 776,475 +0.08(+1.28%)
Jan 21, 2014 6.384 6.408 6.327 6.384 811,384 +0.07(+1.03%)
Jan 17, 2014 6.310 6.318 6.318 6.318 720,122 -0.21(-3.25%)
Jan 16, 2014 6.596 6.596 6.473 6.530 349,761 -0.06(-0.87%)
Jan 15, 2014 6.514 6.628 6.522 6.587 699,313 +0.07(+1.13%)
Jan 14, 2014 6.514 6.547 6.465 6.514 800,028 +0.17(+2.70%)
Jan 13, 2014 6.294 6.392 6.294 6.343 1,023,432 +0.10(+1.57%)
Jan 10, 2014 6.147 6.253 6.139 6.245 654,686 +0.21(+3.51%)
Jan 09, 2014 6.082 6.090 5.992 6.033 1,219,403 -0.12(-1.99%)
Jan 08, 2014 6.212 6.253 6.147 6.155 791,761 -0.11(-1.69%)
Jan 07, 2014 6.212 6.294 6.163 6.261 1,607,210 -0.11(-1.79%)
Jan 06, 2014 6.441 6.457 6.367 6.375 588,324 -0.01(-0.13%)
Jan 03, 2014 6.424 6.437 6.367 6.384 634,499 +0.05(+0.77%)
Jan 02, 2014 6.424 6.449 6.318 6.335 1,079,018 -0.19(-2.88%)
Dec 31, 2013 6.449 6.522 6.522 6.522 621,628 +0.03(+0.50%)
Dec 30, 2013 6.490 6.514 6.465 6.490 716,224 -0.02(-0.25%)
Dec 27, 2013 6.522 6.555 6.490 6.506 841,699 -0.01(-0.13%)
Dec 26, 2013 6.416 6.522 6.416 6.514 398,105 +0.07(+1.01%)
Dec 24, 2013 6.424 6.449 6.392 6.449 207,388 +0.01(+0.13%)
Dec 23, 2013 6.318 6.441 6.302 6.441 1,216,210 +0.26(+4.22%)
Dec 20, 2013 6.131 6.212 6.074 6.180 1,600,389 +0.19(+3.13%)
Dec 19, 2013 6.033 6.041 5.952 5.992 890,543 -0.13(-2.13%)
Dec 18, 2013 6.058 6.131 6.000 6.123 1,152,424 +0.20(+3.44%)
Dec 17, 2013 5.919 5.935 5.870 5.919 1,914,356 -0.05(-0.82%)
Dec 16, 2013 6.000 6.009 5.960 5.968 565,111 -0.02(-0.41%)
Dec 13, 2013 6.041 6.058 5.992 5.992 512,222 -0.11(-1.74%)
Dec 12, 2013 6.139 6.139 6.066 6.098 994,610 -0.13(-2.09%)
Dec 11, 2013 6.278 6.310 6.212 6.229 779,807 -0.10(-1.55%)
Dec 10, 2013 6.188 6.359 6.163 6.327 927,165 +0.27(+4.44%)
Dec 09, 2013 6.090 6.123 6.041 6.058 600,966 -0.02(-0.27%)
Dec 06, 2013 6.050 6.098 5.993 6.074 742,038 -0.06(-0.92%)
Dec 05, 2013 6.146 6.178 6.082 6.130 882,126 -0.06(-0.91%)
Dec 04, 2013 6.106 6.203 6.090 6.186 761,014 +0.02(+0.39%)
Dec 03, 2013 6.146 6.203 6.122 6.162 1,078,735 -0.10(-1.67%)
Dec 02, 2013 6.243 6.339 6.231 6.267 573,585 -0.06(-1.02%)
Nov 29, 2013 6.396 6.396 6.307 6.331 285,729 -0.10(-1.50%)
Nov 27, 2013 6.452 6.460 6.363 6.428 725,652 -0.03(-0.50%)
Nov 26, 2013 6.444 6.476 6.424 6.460 664,604 +0.10(+1.65%)
Nov 25, 2013 6.355 6.388 6.343 6.355 654,088 +0.06(+0.89%)
Nov 22, 2013 6.307 6.315 6.283 6.299 910,912 -0.05(-0.76%)
Nov 21, 2013 6.275 6.347 6.227 6.347 1,848,635 +0.02(+0.25%)
Nov 20, 2013 6.299 6.386 6.267 6.331 1,375,969 +0.22(+3.55%)
Nov 19, 2013 6.178 6.227 6.090 6.114 840,647 +0.02(+0.40%)
Nov 18, 2013 6.154 6.194 6.090 6.090 1,156,456 +0.06(+0.93%)
Nov 15, 2013 5.977 6.034 5.961 6.034 939,844 +0.10(+1.63%)
Nov 14, 2013 5.816 5.953 5.792 5.937 2,243,935 -0.21(-3.40%)
Nov 13, 2013 5.969 6.146 5.969 6.146 1,179,185 +0.15(+2.55%)
Nov 12, 2013 5.969 6.009 5.945 5.993 1,166,277 -0.11(-1.84%)
Nov 11, 2013 6.066 6.114 6.050 6.106 728,238 +0.06(+1.07%)
Nov 08, 2013 5.961 6.050 5.929 6.042 1,448,519 -0.01(-0.13%)
Nov 07, 2013 6.154 6.154 6.034 6.050 1,109,331 -0.10(-1.57%)
Nov 06, 2013 6.146 6.178 6.114 6.146 671,437 +0.02(+0.39%)
Nov 05, 2013 6.106 6.154 6.086 6.122 1,118,142 -0.09(-1.42%)
Nov 04, 2013 6.227 6.243 6.190 6.211 829,865 +0.10(+1.58%)
Nov 01, 2013 6.106 6.146 6.090 6.114 2,297,351 -0.06(-0.91%)
Oct 31, 2013 6.203 6.211 6.154 6.170 761,919 -0.02(-0.39%)
Oct 30, 2013 6.275 6.299 6.170 6.194 1,018,588 -0.19(-2.90%)
Oct 29, 2013 6.331 6.380 6.283 6.380 2,247,453 +0.20(+3.26%)
Oct 28, 2013 6.098 6.186 6.082 6.178 2,502,421 +0.06(+1.05%)
Oct 25, 2013 6.146 6.178 6.106 6.114 3,353,391 -0.10(-1.55%)
Oct 24, 2013 6.283 6.291 6.211 6.211 2,749,964 -0.18(-2.77%)
Oct 23, 2013 6.524 6.540 6.355 6.388 3,296,121 -0.60(-8.63%)
Oct 22, 2013 7.112 7.160 6.959 6.991 4,307,639 -0.09(-1.25%)
Oct 21, 2013 7.023 7.134 7.007 7.079 1,631,134 +0.12(+1.73%)
Oct 18, 2013 6.967 6.983 6.919 6.959 1,691,311 -0.06(-0.80%)
Oct 17, 2013 7.031 7.047 6.975 7.015 1,791,631 -0.07(-1.02%)
Oct 16, 2013 7.063 7.116 6.991 7.087 1,580,029 -0.10(-1.34%)
Oct 15, 2013 7.297 7.313 7.184 7.184 826,883 -0.17(-2.30%)
Oct 14, 2013 7.289 7.385 7.272 7.353 553,575 -0.02(-0.33%)
Oct 11, 2013 7.353 7.425 7.345 7.377 653,883 +0.02(+0.22%)
Oct 10, 2013 7.321 7.393 7.277 7.361 583,225 +0.19(+2.58%)
Oct 09, 2013 7.240 7.240 7.112 7.176 1,354,354 -0.08(-1.11%)
Oct 08, 2013 7.313 7.329 7.192 7.256 1,911,481 -0.02(-0.33%)
Oct 07, 2013 7.305 7.385 7.281 7.281 1,120,874 -0.05(-0.66%)
Oct 04, 2013 7.305 7.369 7.281 7.329 1,379,268 +0.02(+0.22%)
Oct 03, 2013 7.393 7.409 7.264 7.313 1,356,028 -0.06(-0.76%)
Oct 02, 2013 7.409 7.425 7.305 7.369 1,170,185 -0.02(-0.22%)
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.