Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Stmicroelectronics ADR (NY: STM )

41.97 +1.02 (+2.49%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Stmicroelectronics ADR (NY: STM )

Historical Prices