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:

Stmicroelectronics ADR (NY: STM )

40.31 -0.05 (-0.12%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.092 6.163 6.074 6.110 1,290,435 +0.09(+1.47%)
Oct 29, 2015 5.968 6.061 5.941 6.021 2,083,568 -0.37(-5.83%)
Oct 28, 2015 6.332 6.447 6.313 6.394 1,620,342 -0.04(-0.69%)
Oct 27, 2015 6.615 6.669 6.385 6.438 3,296,409 -0.20(-3.07%)
Oct 26, 2015 6.722 6.739 6.580 6.642 1,109,812 -0.33(-4.71%)
Oct 23, 2015 6.952 6.974 6.908 6.970 552,514 +0.07(+1.03%)
Oct 22, 2015 6.837 6.899 6.819 6.899 829,684 +0.19(+2.77%)
Oct 21, 2015 6.784 6.796 6.704 6.713 474,810 +0.11(+1.61%)
Oct 20, 2015 6.598 6.651 6.598 6.606 291,881 -0.02(-0.27%)
Oct 19, 2015 6.589 6.633 6.553 6.624 866,814 +0.01(+0.13%)
Oct 16, 2015 6.562 6.624 6.504 6.615 987,509 +0.04(+0.54%)
Oct 15, 2015 6.473 6.598 6.434 6.580 1,761,661 +0.16(+2.49%)
Oct 14, 2015 6.278 6.429 6.269 6.420 1,203,616 +0.13(+2.12%)
Oct 13, 2015 6.261 6.367 6.261 6.287 778,071 -0.13(-2.07%)
Oct 12, 2015 6.420 6.447 6.376 6.420 913,038 -0.10(-1.50%)
Oct 09, 2015 6.553 6.580 6.500 6.518 652,817 +0.04(+0.55%)
Oct 08, 2015 6.394 6.491 6.340 6.482 694,453 +0.05(+0.83%)
Oct 07, 2015 6.447 6.486 6.340 6.429 1,008,659 +0.11(+1.68%)
Oct 06, 2015 6.314 6.363 6.269 6.323 1,104,165 +0.12(+2.00%)
Oct 05, 2015 6.145 6.216 6.132 6.199 831,647 +0.13(+2.19%)
Oct 02, 2015 5.977 6.074 5.933 6.066 789,290 +0.12(+1.94%)
Oct 01, 2015 5.977 5.986 5.870 5.950 945,493 -0.10(-1.61%)
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%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.