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 )

2.310 +0.050 (+2.21%)
Streaming Delayed Price Updated: 3:24 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 (%)
Dec 31, 2008 4.273 4.481 4.197 4.481 18,632 +0.26(+6.08%)
Dec 30, 2008 4.197 4.301 4.197 4.225 19,341 -0.02(-0.59%)
Dec 29, 2008 4.246 4.260 4.204 4.250 10,086 -0.23(-5.17%)
Dec 26, 2008 4.273 4.481 4.162 4.481 11,240 +0.26(+6.25%)
Dec 24, 2008 4.405 4.405 4.162 4.218 16,124 -0.07(-1.62%)
Dec 23, 2008 4.336 4.336 4.093 4.287 22,846 +0.19(+4.57%)
Dec 22, 2008 4.176 4.183 4.100 4.100 18,341 -0.21(-4.83%)
Dec 19, 2008 4.176 4.370 4.176 4.308 62,648 +0.11(+2.64%)
Dec 18, 2008 4.391 4.398 4.162 4.197 27,340 +0.03(+0.83%)
Dec 17, 2008 4.329 4.370 4.145 4.162 40,563 -0.10(-2.44%)
Dec 16, 2008 4.211 4.454 4.197 4.266 147,226 +0.00(+0.00%)
Dec 15, 2008 4.232 4.475 4.162 4.266 11,948 -0.04(-0.97%)
Dec 12, 2008 4.395 4.447 4.162 4.308 154,186 -0.14(-3.12%)
Dec 11, 2008 4.468 4.752 4.273 4.447 22,694 +0.06(+1.34%)
Dec 10, 2008 4.509 4.509 4.364 4.388 24,260 -0.08(-1.71%)
Dec 09, 2008 4.752 4.752 4.370 4.464 32,173 -0.05(-1.00%)
Dec 08, 2008 4.370 4.606 4.370 4.509 22,309 -0.37(-7.67%)
Dec 05, 2008 4.898 5.113 4.683 4.884 38,587 -0.19(-3.69%)
Dec 04, 2008 5.342 5.508 4.391 5.071 38,712 -0.25(-4.69%)
Dec 03, 2008 5.196 5.501 5.196 5.321 6,472 +0.17(+3.37%)
Dec 02, 2008 5.460 5.508 5.134 5.147 10,668 -0.26(-4.74%)
Dec 01, 2008 5.203 5.425 5.203 5.403 6,408 -0.01(-0.14%)
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%)
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.