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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psychemedics (NQ: PMD )

2.400 -0.100 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 29, 2010 5.945 6.101 5.903 6.077 12,804 +0.10(+1.74%)
Oct 28, 2010 6.007 6.028 5.886 5.973 11,722 +0.07(+1.18%)
Oct 27, 2010 5.924 6.035 5.903 5.903 19,703 +0.50(+9.26%)
Oct 25, 2010 5.730 5.753 5.382 5.403 135,889 -0.34(-5.93%)
Oct 22, 2010 6.320 6.320 5.674 5.744 105,080 -0.58(-9.22%)
Oct 21, 2010 6.737 6.737 6.299 6.327 62,825 -0.38(-5.60%)
Oct 20, 2010 6.695 6.751 6.598 6.702 28,960 +0.10(+1.47%)
Oct 19, 2010 6.681 6.702 6.598 6.605 17,094 -0.09(-1.35%)
Oct 18, 2010 6.834 6.855 6.681 6.695 36,686 -0.06(-0.82%)
Oct 15, 2010 6.806 6.806 6.737 6.751 11,458 +0.02(+0.31%)
Oct 14, 2010 6.785 6.792 6.681 6.730 22,073 -0.08(-1.22%)
Oct 13, 2010 6.882 6.889 6.744 6.813 29,801 +0.06(+0.82%)
Oct 12, 2010 6.896 6.896 6.737 6.757 12,486 -0.11(-1.57%)
Oct 11, 2010 6.903 6.910 6.771 6.865 25,314 +0.02(+0.25%)
Oct 08, 2010 6.813 6.896 6.598 6.848 22,047 -0.01(-0.20%)
Oct 07, 2010 6.862 6.882 6.806 6.862 14,935 +0.00(+0.00%)
Oct 06, 2010 6.764 6.862 6.744 6.862 25,471 +0.17(+2.49%)
Oct 05, 2010 6.820 6.841 6.646 6.695 60,435 +0.10(+1.58%)
Oct 04, 2010 6.751 6.826 6.570 6.591 63,591 +0.06(+0.85%)
Oct 01, 2010 6.528 6.653 6.459 6.535 27,543 +0.08(+1.18%)
Sep 30, 2010 6.639 6.639 6.459 6.459 35,013 -0.07(-1.06%)
Sep 29, 2010 6.584 6.632 6.507 6.528 30,614 -0.02(-0.32%)
Sep 28, 2010 6.570 6.598 6.473 6.549 41,175 +0.06(+0.88%)
Sep 27, 2010 6.667 6.667 6.473 6.492 48,681 -0.06(-0.88%)
Sep 24, 2010 6.542 6.638 6.445 6.549 18,672 +0.01(+0.16%)
Sep 23, 2010 6.528 6.591 6.431 6.539 14,064 +0.01(+0.16%)
Sep 22, 2010 6.452 6.591 6.452 6.528 15,789 +0.03(+0.43%)
Sep 21, 2010 6.570 6.584 6.459 6.500 15,732 -0.02(-0.32%)
Sep 20, 2010 6.556 6.639 6.521 6.521 32,794 +0.06(+0.86%)
Sep 17, 2010 6.459 6.466 6.389 6.466 17,732 +0.01(+0.11%)
Sep 15, 2010 6.605 6.605 6.459 6.459 15,968 -0.11(-1.73%)
Sep 14, 2010 6.751 6.751 6.570 6.573 35,703 -0.05(-0.80%)
Sep 13, 2010 6.653 6.751 6.598 6.626 47,736 +0.13(+2.03%)
Sep 10, 2010 6.528 6.563 6.473 6.494 8,745 -0.03(-0.53%)
Sep 09, 2010 6.591 6.737 6.459 6.528 39,274 +0.06(+0.97%)
Sep 08, 2010 6.507 6.598 6.320 6.466 59,908 +0.10(+1.53%)
Sep 07, 2010 6.500 6.542 6.320 6.369 108,739 +0.33(+5.46%)
Sep 03, 2010 5.987 6.039 5.987 6.039 4,751 +0.08(+1.34%)
Sep 02, 2010 5.938 5.987 5.938 5.959 2,485 +0.03(+0.47%)
Sep 01, 2010 5.924 5.931 5.813 5.931 29,589 -0.02(-0.35%)
Aug 31, 2010 5.980 6.042 5.896 5.952 32,558 -0.13(-2.06%)
Aug 30, 2010 6.063 6.091 6.042 6.077 12,020 -0.01(-0.23%)
Aug 27, 2010 5.980 6.181 5.910 6.091 17,926 +0.20(+3.42%)
Aug 26, 2010 5.771 5.997 5.757 5.889 21,022 +0.19(+3.29%)
Aug 25, 2010 5.841 5.875 5.681 5.702 31,353 -0.01(-0.24%)
Aug 24, 2010 5.869 5.869 5.655 5.716 48,092 -0.15(-2.60%)
Aug 23, 2010 6.146 6.146 5.834 5.869 13,638 -0.24(-3.98%)
Aug 20, 2010 6.125 6.195 6.077 6.112 8,534 -0.04(-0.68%)
Aug 19, 2010 6.153 6.160 6.136 6.153 8,646 +0.00(+0.00%)
Aug 18, 2010 6.250 6.313 6.146 6.153 4,096 -0.10(-1.56%)
Aug 17, 2010 6.247 6.250 6.244 6.250 431 +0.03(+0.56%)
Aug 16, 2010 6.268 6.278 6.216 6.216 4,524 -0.01(-0.22%)
Aug 13, 2010 6.278 6.292 6.230 6.230 3,451 -0.03(-0.55%)
Aug 12, 2010 6.549 6.549 6.237 6.264 7,844 -0.15(-2.38%)
Aug 11, 2010 6.299 6.417 6.250 6.417 7,674 +0.10(+1.54%)
Aug 10, 2010 5.831 6.653 5.831 6.320 45,507 +0.35(+5.94%)
Aug 09, 2010 5.841 6.174 5.785 5.966 4,845 +0.08(+1.30%)
Aug 06, 2010 5.848 5.945 5.834 5.889 5,612 -0.24(-3.96%)
Aug 05, 2010 6.181 6.181 6.091 6.132 1,697 +0.05(+0.80%)
Aug 04, 2010 6.139 6.181 6.021 6.084 5,343 -0.07(-1.13%)
Aug 03, 2010 6.063 6.160 5.910 6.153 64,016 +0.09(+1.49%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.