Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
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
)
N/A
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 (%)
May 28, 2021
0.4500
0.4500
0.4200
0.4450
468,899
+0.01(+1.76%)
May 27, 2021
0.4528
0.4528
0.4159
0.4373
428,134
-0.00(-0.61%)
May 26, 2021
0.4350
0.4724
0.4131
0.4400
241,013
+0.01(+1.15%)
May 25, 2021
0.4168
0.4350
0.4147
0.4350
246,275
+0.01(+2.26%)
May 24, 2021
0.4188
0.4700
0.4188
0.4254
156,308
-0.01(-1.32%)
May 21, 2021
0.4300
0.4401
0.4188
0.4311
129,010
-0.00(-0.51%)
May 20, 2021
0.4392
0.4420
0.4150
0.4333
166,652
+0.00(+0.07%)
May 19, 2021
0.4176
0.4700
0.4148
0.4330
361,286
-0.03(-5.87%)
May 18, 2021
0.4113
0.4600
0.4100
0.4600
306,704
+0.05(+10.98%)
May 17, 2021
0.4297
0.4308
0.4000
0.4145
175,226
-0.02(-5.26%)
May 14, 2021
0.4048
0.4533
0.4000
0.4375
149,445
+0.03(+8.18%)
May 13, 2021
0.4010
0.4372
0.4000
0.4044
393,672
-0.01(-1.70%)
May 12, 2021
0.4304
0.4340
0.4082
0.4114
235,660
-0.02(-5.16%)
May 11, 2021
0.4306
0.4600
0.4015
0.4338
470,712
+0.01(+1.45%)
May 10, 2021
0.4880
0.4881
0.4100
0.4276
908,952
-0.04(-8.92%)
May 07, 2021
0.4518
0.5103
0.4400
0.4695
426,632
+0.01(+1.98%)
May 06, 2021
0.4803
0.4803
0.4335
0.4604
241,190
-0.02(-3.88%)
May 05, 2021
0.4803
0.4840
0.4558
0.4790
212,083
+0.00(+0.84%)
May 04, 2021
0.5118
0.5118
0.4720
0.4750
288,889
-0.05(-8.65%)
May 03, 2021
0.5044
0.5360
0.5000
0.5200
164,834
+0.01(+1.96%)
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%)
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
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.