Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stmicroelectronics ADR (NY: STM )

27.94 -1.05 (-3.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 29, 2013 6.381 6.381 6.293 6.317 286,370 -0.10(-1.50%)
Nov 27, 2013 6.438 6.446 6.349 6.413 727,278 -0.03(-0.50%)
Nov 26, 2013 6.429 6.462 6.409 6.446 666,093 +0.10(+1.65%)
Nov 25, 2013 6.341 6.373 6.329 6.341 655,554 +0.06(+0.89%)
Nov 22, 2013 6.293 6.301 6.269 6.285 912,954 -0.05(-0.76%)
Nov 21, 2013 6.261 6.333 6.213 6.333 1,852,777 +0.02(+0.25%)
Nov 20, 2013 6.285 6.372 6.253 6.317 1,379,053 +0.22(+3.55%)
Nov 19, 2013 6.165 6.213 6.076 6.100 842,531 +0.02(+0.40%)
Nov 18, 2013 6.141 6.181 6.076 6.076 1,159,048 +0.06(+0.93%)
Nov 15, 2013 5.964 6.020 5.948 6.020 941,950 +0.10(+1.63%)
Nov 14, 2013 5.803 5.940 5.779 5.924 2,248,963 -0.21(-3.40%)
Nov 13, 2013 5.956 6.132 5.956 6.132 1,181,827 +0.15(+2.55%)
Nov 12, 2013 5.956 5.996 5.932 5.980 1,168,891 -0.11(-1.84%)
Nov 11, 2013 6.052 6.100 6.036 6.092 729,870 +0.06(+1.07%)
Nov 08, 2013 5.948 6.036 5.916 6.028 1,451,765 -0.01(-0.13%)
Nov 07, 2013 6.141 6.141 6.020 6.036 1,111,817 -0.10(-1.57%)
Nov 06, 2013 6.132 6.165 6.100 6.132 672,942 +0.02(+0.39%)
Nov 05, 2013 6.092 6.141 6.072 6.108 1,120,647 -0.09(-1.42%)
Nov 04, 2013 6.213 6.229 6.177 6.197 831,724 +0.10(+1.58%)
Nov 01, 2013 6.092 6.132 6.076 6.100 2,302,499 -0.06(-0.91%)
Oct 31, 2013 6.189 6.197 6.141 6.157 763,626 -0.02(-0.39%)
Oct 30, 2013 6.261 6.285 6.157 6.181 1,020,871 -0.18(-2.90%)
Oct 29, 2013 6.317 6.365 6.269 6.365 2,252,489 +0.20(+3.26%)
Oct 28, 2013 6.084 6.173 6.068 6.165 2,508,029 +0.06(+1.05%)
Oct 25, 2013 6.132 6.165 6.092 6.100 3,360,906 -0.10(-1.55%)
Oct 24, 2013 6.269 6.277 6.197 6.197 2,756,126 -0.18(-2.77%)
Oct 23, 2013 6.510 6.526 6.341 6.373 3,303,508 -0.60(-8.63%)
Oct 22, 2013 7.096 7.144 6.943 6.975 4,317,293 -0.09(-1.25%)
Oct 21, 2013 7.007 7.118 6.991 7.064 1,634,789 +0.12(+1.73%)
Oct 18, 2013 6.951 6.967 6.903 6.943 1,695,101 -0.06(-0.80%)
Oct 17, 2013 7.015 7.031 6.959 6.999 1,795,646 -0.07(-1.02%)
Oct 16, 2013 7.048 7.100 6.975 7.072 1,583,570 -0.10(-1.34%)
Oct 15, 2013 7.280 7.296 7.168 7.168 828,736 -0.17(-2.30%)
Oct 14, 2013 7.272 7.369 7.256 7.337 554,815 -0.02(-0.33%)
Oct 11, 2013 7.337 7.409 7.328 7.361 655,348 +0.02(+0.22%)
Oct 10, 2013 7.304 7.377 7.260 7.345 584,532 +0.18(+2.58%)
Oct 09, 2013 7.224 7.224 7.096 7.160 1,357,389 -0.08(-1.11%)
Oct 08, 2013 7.296 7.312 7.176 7.240 1,915,765 -0.02(-0.33%)
Oct 07, 2013 7.288 7.369 7.264 7.264 1,123,386 -0.05(-0.66%)
Oct 04, 2013 7.288 7.353 7.264 7.312 1,382,359 +0.02(+0.22%)
Oct 03, 2013 7.377 7.393 7.248 7.296 1,359,067 -0.06(-0.76%)
Oct 02, 2013 7.393 7.409 7.288 7.353 1,172,808 -0.02(-0.22%)
Oct 01, 2013 7.296 7.401 7.280 7.369 937,916 -0.02(-0.22%)
Sep 30, 2013 7.369 7.433 7.353 7.385 1,080,174 -0.14(-1.92%)
Sep 27, 2013 7.545 7.577 7.497 7.529 2,092,886 -0.03(-0.42%)
Sep 26, 2013 7.561 7.617 7.529 7.561 910,256 +0.00(+0.00%)
Sep 25, 2013 7.601 7.642 7.553 7.561 3,609,256 +0.05(+0.64%)
Sep 24, 2013 7.521 7.565 7.489 7.513 737,931 -0.02(-0.32%)
Sep 23, 2013 7.577 7.585 7.513 7.537 1,675,505 -0.02(-0.32%)
Sep 20, 2013 7.609 7.650 7.561 7.561 1,404,876 -0.09(-1.15%)
Sep 19, 2013 7.650 7.698 7.609 7.650 896,395 -0.04(-0.52%)
Sep 18, 2013 7.457 7.690 7.385 7.690 1,689,332 +0.17(+2.24%)
Sep 17, 2013 7.473 7.537 7.434 7.521 1,133,360 -0.02(-0.32%)
Sep 16, 2013 7.457 7.705 7.345 7.545 2,799,777 +0.28(+3.87%)
Sep 13, 2013 7.264 7.296 7.185 7.264 1,207,284 +0.11(+1.55%)
Sep 12, 2013 7.240 7.256 7.113 7.153 4,895,781 +0.39(+5.75%)
Sep 11, 2013 6.828 6.828 6.756 6.764 1,401,145 -0.12(-1.73%)
Sep 10, 2013 6.955 6.970 6.859 6.883 1,783,183 -0.02(-0.34%)
Sep 09, 2013 6.843 6.923 6.836 6.907 743,572 +0.19(+2.84%)
Sep 06, 2013 6.724 6.756 6.661 6.716 981,214 +0.09(+1.32%)
Sep 05, 2013 6.613 6.661 6.542 6.629 1,577,931 +0.10(+1.46%)
Sep 04, 2013 6.375 6.582 6.367 6.534 2,133,950 -0.05(-0.72%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.