Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Stem Holdings Inc
(OP:
STMH
)
0.0305
UNCHANGED
Last Price
Updated: 3:07 PM EDT, May 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
0.5600
0.5600
0.4900
0.5100
151,700
-0.04(-6.59%)
Apr 29, 2021
0.6200
0.6200
0.5000
0.5460
594,412
-0.02(-3.36%)
Apr 28, 2021
0.4650
0.5780
0.4602
0.5650
735,619
+0.11(+25.56%)
Apr 27, 2021
0.4974
0.4975
0.4300
0.4500
320,431
-0.02(-4.01%)
Apr 26, 2021
0.5072
0.5072
0.4424
0.4688
405,532
+0.03(+5.97%)
Apr 23, 2021
0.4400
0.4428
0.4300
0.4424
497,900
+0.00(+1.12%)
Apr 22, 2021
0.4500
0.4575
0.4238
0.4375
474,580
-0.01(-2.54%)
Apr 21, 2021
0.4600
0.4752
0.4305
0.4489
320,653
-0.01(-1.30%)
Apr 20, 2021
0.5200
0.5295
0.4388
0.4548
609,821
-0.05(-9.53%)
Apr 19, 2021
0.5400
0.5400
0.5000
0.5027
339,853
-0.03(-5.15%)
Apr 16, 2021
0.5200
0.5360
0.5000
0.5300
380,200
+0.00(+0.00%)
Apr 15, 2021
0.5388
0.5600
0.5007
0.5300
578,597
-0.03(-5.27%)
Apr 14, 2021
0.5650
0.5652
0.5400
0.5595
257,843
-0.01(-0.99%)
Apr 13, 2021
0.6000
0.6000
0.5550
0.5651
205,607
-0.02(-4.22%)
Apr 12, 2021
0.5950
0.6118
0.5800
0.5900
219,744
-0.02(-3.39%)
Apr 09, 2021
0.6700
0.7050
0.5660
0.6107
1,379,300
-0.06(-8.37%)
Apr 08, 2021
0.6600
0.6700
0.6200
0.6665
226,239
-0.00(-0.52%)
Apr 07, 2021
0.7100
0.7100
0.6500
0.6700
171,579
-0.02(-2.19%)
Apr 06, 2021
0.7500
0.7500
0.6740
0.6850
120,853
-0.01(-1.37%)
Apr 05, 2021
0.6950
0.7500
0.6890
0.6945
145,609
+0.00(+0.65%)
Apr 01, 2021
0.6490
0.7000
0.6490
0.6900
269,900
+0.04(+6.32%)
Mar 31, 2021
0.6500
0.6800
0.6490
0.6490
158,606
-0.01(-0.98%)
Mar 30, 2021
0.7000
0.7098
0.6254
0.6554
197,310
-0.04(-6.37%)
Mar 29, 2021
0.7100
0.7100
0.6600
0.7000
173,820
+0.00(+0.00%)
Mar 26, 2021
0.6450
0.7673
0.6305
0.7000
566,700
+0.05(+7.71%)
Mar 25, 2021
0.7300
0.7400
0.6400
0.6499
425,635
-0.09(-12.18%)
Mar 24, 2021
0.8200
0.8200
0.7300
0.7400
170,928
-0.06(-7.50%)
Mar 23, 2021
0.8575
0.8575
0.7860
0.8000
173,301
-0.05(-6.38%)
Mar 22, 2021
0.8300
0.8800
0.8200
0.8545
375,900
+0.02(+2.03%)
Mar 19, 2021
0.8310
0.8700
0.8200
0.8375
110,400
-0.03(-3.79%)
Mar 18, 2021
0.8300
0.8900
0.8200
0.8705
134,350
+0.00(+0.35%)
Mar 17, 2021
0.9900
0.9900
0.7675
0.8675
280,308
-0.01(-0.86%)
Mar 16, 2021
0.9165
0.9165
0.8250
0.8750
114,965
-0.00(-0.09%)
Mar 15, 2021
0.8725
0.9167
0.8400
0.8758
251,474
+0.02(+2.76%)
Mar 12, 2021
0.8700
0.8809
0.8366
0.8523
177,500
-0.03(-3.25%)
Mar 11, 2021
0.8500
0.8974
0.8500
0.8809
125,585
+0.03(+3.64%)
Mar 10, 2021
0.9000
0.9500
0.8200
0.8500
266,608
-0.03(-3.89%)
Mar 09, 2021
0.8200
0.8955
0.7800
0.8844
413,004
+0.11(+14.86%)
Mar 08, 2021
0.7550
0.8744
0.7300
0.7700
234,212
+0.02(+2.67%)
Mar 05, 2021
0.7179
0.7500
0.6350
0.7500
270,100
+0.05(+6.38%)
Mar 04, 2021
0.8000
0.8550
0.6001
0.7050
797,145
-0.14(-17.04%)
Mar 03, 2021
0.8955
0.9250
0.7880
0.8498
171,714
-0.03(-3.42%)
Mar 02, 2021
0.8945
0.9200
0.8100
0.8799
123,041
-0.02(-2.23%)
Mar 01, 2021
0.9000
0.9395
0.8550
0.9000
287,665
+0.01(+1.12%)
Feb 26, 2021
0.8645
0.8970
0.8200
0.8900
277,400
+0.05(+6.42%)
Feb 25, 2021
0.9400
0.9900
0.8200
0.8363
456,972
-0.10(-11.03%)
Feb 24, 2021
0.9100
1.000
0.9100
0.9400
419,081
+0.04(+4.43%)
Feb 23, 2021
1.020
1.060
0.8000
0.9001
666,997
-0.12(-11.75%)
Feb 22, 2021
1.150
1.160
1.000
1.020
399,391
-0.12(-10.53%)
Feb 19, 2021
1.170
1.170
1.050
1.140
423,800
+0.14(+14.00%)
Feb 18, 2021
1.175
1.245
0.9579
1.000
427,875
-0.14(-12.28%)
Feb 17, 2021
1.250
1.280
1.120
1.140
1,057,217
-0.03(-2.56%)
Feb 16, 2021
1.180
1.230
1.100
1.170
1,000,377
+0.07(+6.36%)
Feb 12, 2021
1.150
1.150
0.9400
1.100
809,700
+0.00(+0.00%)
Feb 11, 2021
1.290
1.390
0.9800
1.100
2,441,570
-0.01(-0.90%)
Feb 10, 2021
0.9450
1.110
0.9300
1.110
1,006,901
+0.18(+19.06%)
Feb 09, 2021
0.9000
0.9450
0.7801
0.9323
738,669
+0.04(+4.89%)
Feb 08, 2021
0.7501
0.9100
0.7501
0.8888
900,935
+0.15(+20.11%)
Feb 05, 2021
0.7600
0.7700
0.7200
0.7400
804,200
-0.00(-0.66%)
Feb 04, 2021
0.8925
0.9200
0.7050
0.7449
965,344
-0.08(-9.69%)
Feb 03, 2021
0.7800
0.8700
0.6552
0.8248
985,304
+0.13(+19.54%)
Feb 02, 2021
0.6644
0.7022
0.6400
0.6900
219,988
+0.04(+5.47%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.