Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Stmicroelectronics ADR (NY: STM )

44.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 44.37 44.66 44.02 44.62 2,768,465 +0.05(+0.11%)
Feb 20, 2024 44.70 44.71 44.08 44.57 3,697,440 -0.61(-1.35%)
Feb 16, 2024 45.79 45.98 45.16 45.18 3,341,685 -0.13(-0.29%)
Feb 15, 2024 45.47 45.62 45.17 45.31 3,093,752 +0.32(+0.71%)
Feb 14, 2024 44.67 45.04 44.52 44.99 2,899,902 +0.78(+1.76%)
Feb 13, 2024 44.51 44.90 43.80 44.21 4,199,548 -1.65(-3.60%)
Feb 12, 2024 46.36 46.60 45.85 45.86 2,770,629 -0.40(-0.86%)
Feb 09, 2024 45.78 46.33 45.68 46.26 3,101,057 +1.09(+2.41%)
Feb 08, 2024 44.75 45.44 44.65 45.17 3,710,270 +1.14(+2.59%)
Feb 07, 2024 43.84 44.10 43.42 44.03 4,027,656 -0.19(-0.43%)
Feb 06, 2024 44.13 44.28 43.75 44.22 3,865,287 -0.53(-1.18%)
Feb 05, 2024 44.15 44.84 43.88 44.75 3,704,556 +1.10(+2.52%)
Feb 02, 2024 43.38 43.81 43.17 43.65 3,480,118 -0.64(-1.45%)
Feb 01, 2024 44.21 44.41 43.84 44.29 3,345,596 +0.17(+0.39%)
Jan 31, 2024 44.37 45.10 44.06 44.12 3,978,280 -0.22(-0.50%)
Jan 30, 2024 45.02 45.14 44.23 44.34 2,881,366 -0.48(-1.07%)
Jan 29, 2024 44.27 44.84 43.98 44.82 4,083,451 +0.20(+0.45%)
Jan 26, 2024 44.44 45.18 44.34 44.62 7,932,870 -0.98(-2.15%)
Jan 25, 2024 45.69 46.37 45.34 45.60 6,583,060 -0.36(-0.78%)
Jan 24, 2024 46.30 46.84 45.61 45.96 6,126,860 -0.71(-1.52%)
Jan 23, 2024 45.68 46.70 45.57 46.67 3,689,406 +1.34(+2.96%)
Jan 22, 2024 45.19 45.50 45.05 45.33 2,860,528 +0.34(+0.76%)
Jan 19, 2024 44.21 45.03 44.00 44.99 4,295,163 +1.00(+2.27%)
Jan 18, 2024 43.95 44.14 43.36 43.99 4,480,023 +1.43(+3.36%)
Jan 17, 2024 42.49 42.62 41.84 42.56 3,458,811 -0.99(-2.27%)
Jan 16, 2024 42.97 43.56 42.70 43.55 4,439,872 -0.01(-0.02%)
Jan 12, 2024 43.77 44.00 43.37 43.56 2,723,499 -0.68(-1.54%)
Jan 11, 2024 44.24 44.65 43.58 44.24 3,412,509 -0.15(-0.34%)
Jan 10, 2024 44.33 44.52 43.69 44.39 3,331,390 -0.28(-0.63%)
Jan 09, 2024 44.34 44.89 44.28 44.67 3,543,727 -0.78(-1.72%)
Jan 08, 2024 44.80 45.56 44.67 45.45 3,119,701 +0.84(+1.88%)
Jan 05, 2024 44.75 45.41 44.40 44.61 3,313,557 -0.29(-0.65%)
Jan 04, 2024 44.82 45.32 44.37 44.90 6,135,346 -2.09(-4.45%)
Jan 03, 2024 47.15 47.31 46.60 46.99 3,849,519 -1.36(-2.81%)
Jan 02, 2024 49.02 49.04 47.95 48.35 4,128,543 -1.78(-3.55%)
Dec 29, 2023 50.31 50.45 49.84 50.13 1,693,176 -0.09(-0.18%)
Dec 28, 2023 50.51 50.70 50.19 50.22 1,889,971 -0.68(-1.34%)
Dec 27, 2023 50.71 50.94 50.50 50.90 1,646,410 +0.35(+0.69%)
Dec 26, 2023 50.00 50.87 49.99 50.55 1,689,287 +0.43(+0.86%)
Dec 22, 2023 50.20 50.50 49.80 50.12 1,551,394 -0.12(-0.24%)
Dec 21, 2023 49.92 50.37 49.71 50.24 2,775,804 +1.16(+2.36%)
Dec 20, 2023 50.07 50.34 49.06 49.08 2,898,518 -1.35(-2.68%)
Dec 19, 2023 50.22 50.52 50.14 50.43 2,031,376 +0.52(+1.04%)
Dec 18, 2023 50.49 50.52 49.50 49.91 2,280,689 -0.51(-1.01%)
Dec 15, 2023 50.99 51.27 50.42 50.42 4,012,724 +0.26(+0.52%)
Dec 14, 2023 49.39 50.54 49.39 50.16 3,709,568 +1.39(+2.85%)
Dec 13, 2023 48.04 48.90 47.52 48.77 2,885,209 +0.54(+1.12%)
Dec 12, 2023 48.00 48.25 47.78 48.23 1,555,794 -0.03(-0.06%)
Dec 11, 2023 47.56 48.38 47.51 48.26 3,455,098 +0.45(+0.94%)
Dec 08, 2023 47.47 48.00 47.40 47.81 2,757,492 +0.11(+0.23%)
Dec 07, 2023 46.99 47.91 46.87 47.70 3,120,064 +0.29(+0.61%)
Dec 06, 2023 48.12 48.28 47.37 47.41 2,500,376 -0.01(-0.02%)
Dec 05, 2023 47.69 47.94 47.22 47.42 2,470,698 -0.03(-0.06%)
Dec 04, 2023 47.08 47.45 46.75 47.45 3,569,026 -0.33(-0.69%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.