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 )

2.300 +0.040 (+1.77%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 12, 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 (%)
Nov 28, 2008 5.259 5.411 5.203 5.411 7,207 -0.07(-1.27%)
Nov 26, 2008 5.286 5.571 5.203 5.480 5,592 -0.06(-1.00%)
Nov 25, 2008 5.550 5.550 5.203 5.536 16,846 -0.01(-0.25%)
Nov 24, 2008 5.550 5.680 5.064 5.550 18,041 +0.55(+10.96%)
Nov 21, 2008 6.159 6.159 4.884 5.002 14,083 +0.01(+0.14%)
Nov 20, 2008 5.550 5.550 4.821 4.995 14,442 -0.83(-14.29%)
Nov 19, 2008 6.174 6.195 5.758 5.827 9,100 -0.23(-3.78%)
Nov 18, 2008 5.827 6.105 5.619 6.056 34,677 +0.27(+4.68%)
Nov 17, 2008 5.706 6.244 5.706 5.786 3,279 -0.25(-4.14%)
Nov 14, 2008 5.661 6.042 5.661 6.035 5,982 +0.21(+3.57%)
Nov 13, 2008 5.684 5.827 5.564 5.827 81,972 +0.28(+4.97%)
Nov 12, 2008 5.758 5.879 5.551 5.551 2,157 -0.41(-6.95%)
Nov 11, 2008 5.723 6.091 5.723 5.966 4,157 -0.07(-1.15%)
Nov 10, 2008 5.800 6.035 5.748 6.035 2,985 +0.07(+1.16%)
Nov 07, 2008 5.973 6.091 5.931 5.966 5,842 -0.01(-0.12%)
Nov 06, 2008 5.550 6.126 5.550 5.973 14,864 -0.15(-2.49%)
Nov 05, 2008 6.154 6.154 5.862 6.126 9,564 -0.22(-3.50%)
Nov 04, 2008 6.930 6.930 5.869 6.348 6,486 -0.10(-1.61%)
Nov 03, 2008 6.736 7.014 5.862 6.452 22,345 -0.64(-9.00%)
Oct 31, 2008 6.493 7.090 6.493 7.090 2,686 +0.42(+6.35%)
Oct 30, 2008 6.438 6.854 6.188 6.667 7,928 +0.52(+8.53%)
Oct 29, 2008 6.029 6.174 6.029 6.143 3,912 -0.02(-0.28%)
Oct 28, 2008 6.320 6.431 6.160 6.160 9,572 -0.43(-6.53%)
Oct 27, 2008 6.778 6.778 6.556 6.590 2,580 -0.31(-4.43%)
Oct 24, 2008 6.320 7.145 6.313 6.896 3,025 +0.49(+7.69%)
Oct 23, 2008 6.507 6.521 6.320 6.403 4,730 +0.02(+0.33%)
Oct 22, 2008 6.799 6.812 6.285 6.382 9,732 -0.21(-3.16%)
Oct 21, 2008 6.764 7.027 6.563 6.590 14,184 -0.26(-3.85%)
Oct 20, 2008 6.597 6.854 6.597 6.854 56,500 +0.26(+4.00%)
Oct 17, 2008 6.750 7.152 6.590 6.590 13,858 -0.56(-7.86%)
Oct 16, 2008 6.792 7.180 6.792 7.152 12,490 -0.06(-0.87%)
Oct 15, 2008 7.329 7.465 7.118 7.215 6,688 -0.19(-2.53%)
Oct 14, 2008 7.465 7.978 7.132 7.402 10,210 -0.29(-3.74%)
Oct 13, 2008 8.155 8.155 7.465 7.690 1,798 +0.06(+0.77%)
Oct 10, 2008 6.778 7.631 6.362 7.631 22,995 +0.84(+12.41%)
Oct 09, 2008 6.944 6.975 6.764 6.789 10,473 -0.19(-2.76%)
Oct 08, 2008 6.903 7.026 6.250 6.982 10,358 -0.30(-4.15%)
Oct 07, 2008 7.111 8.637 7.111 7.284 5,918 -0.08(-1.13%)
Oct 06, 2008 9.587 10.39 6.022 7.367 40,239 -2.41(-24.63%)
Oct 03, 2008 10.20 10.23 9.726 9.775 7,351 -0.46(-4.47%)
Oct 02, 2008 10.41 10.41 10.23 10.23 879 -0.16(-1.54%)
Oct 01, 2008 9.990 10.41 9.990 10.39 2,763 +0.19(+1.91%)
Sep 30, 2008 10.03 10.75 10.00 10.20 14,749 -0.42(-3.92%)
Sep 29, 2008 9.997 10.61 9.719 10.61 4,840 +0.39(+3.80%)
Sep 26, 2008 10.20 10.23 10.20 10.23 916 -0.01(-0.08%)
Sep 25, 2008 10.31 10.32 10.20 10.23 1,909 -0.51(-4.76%)
Sep 24, 2008 10.31 10.75 10.31 10.75 7,377 +0.44(+4.24%)
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.