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 )

40.16 -0.52 (-1.29%)
Streaming Delayed Price Updated: 3:39 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 (%)
Mar 31, 2016 5.091 5.136 5.081 5.109 1,285,854 +0.05(+0.90%)
Mar 30, 2016 5.091 5.127 5.054 5.063 650,572 -0.05(-1.07%)
Mar 29, 2016 5.017 5.127 4.990 5.118 674,250 +0.10(+2.01%)
Mar 28, 2016 5.027 5.081 5.017 5.017 280,325 -0.01(-0.18%)
Mar 24, 2016 4.935 5.027 5.027 5.027 317,829 -0.02(-0.36%)
Mar 23, 2016 5.164 5.173 5.036 5.045 830,001 +0.02(+0.36%)
Mar 22, 2016 5.027 5.072 5.008 5.027 1,044,472 -0.14(-2.66%)
Mar 21, 2016 5.168 5.173 5.118 5.164 479,457 -0.03(-0.53%)
Mar 18, 2016 5.201 5.223 5.173 5.191 1,024,706 -0.05(-0.87%)
Mar 17, 2016 5.219 5.264 5.189 5.237 836,392 -0.14(-2.68%)
Mar 16, 2016 5.156 5.381 5.153 5.381 1,235,599 +0.15(+2.93%)
Mar 15, 2016 5.246 5.255 5.201 5.228 511,121 -0.08(-1.53%)
Mar 14, 2016 5.336 5.345 5.291 5.309 491,103 -0.08(-1.50%)
Mar 11, 2016 5.300 5.395 5.282 5.390 1,000,709 +0.20(+3.81%)
Mar 10, 2016 5.246 5.300 5.156 5.192 481,962 -0.01(-0.17%)
Mar 09, 2016 5.210 5.228 5.165 5.201 363,580 +0.01(+0.17%)
Mar 08, 2016 5.246 5.246 5.174 5.192 548,616 -0.10(-1.87%)
Mar 07, 2016 5.228 5.309 5.219 5.291 560,410 +0.01(+0.17%)
Mar 04, 2016 5.300 5.345 5.260 5.282 961,374 -0.14(-2.65%)
Mar 03, 2016 5.327 5.431 5.282 5.426 848,085 +0.13(+2.38%)
Mar 02, 2016 5.219 5.300 5.210 5.300 537,166 +0.03(+0.51%)
Mar 01, 2016 5.237 5.291 5.192 5.273 449,705 +0.15(+2.99%)
Feb 29, 2016 5.165 5.183 5.111 5.120 406,146 -0.03(-0.52%)
Feb 26, 2016 5.120 5.147 5.084 5.147 403,166 +0.04(+0.70%)
Feb 25, 2016 5.084 5.111 5.030 5.111 481,976 +0.04(+0.89%)
Feb 24, 2016 5.003 5.084 4.931 5.066 914,461 -0.13(-2.60%)
Feb 23, 2016 5.273 5.309 5.192 5.201 529,401 -0.14(-2.69%)
Feb 22, 2016 5.318 5.372 5.300 5.345 663,956 +0.15(+2.95%)
Feb 19, 2016 5.201 5.242 5.183 5.192 991,538 -0.04(-0.69%)
Feb 18, 2016 5.192 5.264 5.152 5.228 2,539,169 +0.19(+3.75%)
Feb 17, 2016 4.877 5.048 4.877 5.039 2,374,836 +0.19(+3.90%)
Feb 16, 2016 4.805 4.868 4.760 4.850 1,348,850 +0.03(+0.56%)
Feb 12, 2016 4.787 4.823 4.823 4.823 528,753 +0.00(+0.00%)
Feb 11, 2016 4.805 4.823 4.742 4.823 1,230,368 +0.04(+0.94%)
Feb 10, 2016 4.814 4.850 4.769 4.778 885,856 -0.04(-0.75%)
Feb 09, 2016 4.679 4.859 4.670 4.814 1,204,877 -0.06(-1.29%)
Feb 08, 2016 4.868 4.900 4.814 4.877 1,180,816 -0.27(-5.24%)
Feb 05, 2016 5.246 5.264 5.129 5.147 1,193,836 -0.26(-4.83%)
Feb 04, 2016 5.273 5.426 5.273 5.408 1,361,291 +0.05(+1.01%)
Feb 03, 2016 5.300 5.363 5.138 5.354 2,026,470 +0.04(+0.68%)
Feb 02, 2016 5.462 5.462 5.309 5.318 2,571,576 -0.40(-7.08%)
Feb 01, 2016 5.786 5.786 5.669 5.723 1,778,886 -0.14(-2.45%)
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.