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, 2019 8.151 8.508 8.151 8.379 15,724 +0.21(+2.58%)
Dec 30, 2019 8.618 8.663 8.169 8.169 27,271 -0.50(-5.76%)
Dec 27, 2019 8.709 8.792 8.160 8.668 65,408 -0.01(-0.16%)
Dec 26, 2019 8.709 8.874 8.673 8.682 14,534 -0.06(-0.73%)
Dec 24, 2019 8.489 8.746 8.444 8.746 21,511 +0.21(+2.47%)
Dec 23, 2019 8.141 8.682 8.123 8.535 88,155 +0.30(+3.67%)
Dec 20, 2019 8.077 8.361 7.903 8.233 38,327 +0.22(+2.74%)
Dec 19, 2019 8.004 8.130 7.876 8.013 21,597 +0.05(+0.57%)
Dec 18, 2019 8.004 8.158 7.812 7.967 32,636 -0.01(-0.11%)
Dec 17, 2019 8.343 8.361 7.601 7.977 79,120 -0.36(-4.29%)
Dec 16, 2019 8.553 8.590 8.334 8.334 6,426 -0.23(-2.67%)
Dec 13, 2019 8.553 8.563 8.270 8.563 20,965 +0.05(+0.65%)
Dec 12, 2019 8.279 8.508 8.279 8.508 14,975 +0.27(+3.22%)
Dec 11, 2019 8.343 8.367 8.242 8.242 13,299 -0.09(-1.10%)
Dec 10, 2019 8.187 8.366 8.169 8.334 11,998 +0.19(+2.36%)
Dec 09, 2019 8.224 8.361 8.113 8.141 22,698 -0.05(-0.67%)
Dec 06, 2019 8.205 8.242 8.068 8.196 19,764 +0.03(+0.34%)
Dec 05, 2019 8.151 8.260 8.151 8.169 16,918 +0.00(+0.00%)
Dec 04, 2019 8.251 8.315 8.151 8.169 17,241 -0.16(-1.87%)
Dec 03, 2019 8.288 8.379 8.151 8.325 23,157 +0.08(+1.00%)
Dec 02, 2019 8.334 8.379 8.224 8.242 10,279 -0.11(-1.32%)
Nov 29, 2019 8.270 8.352 8.270 8.352 1,856 +0.14(+1.67%)
Nov 27, 2019 8.114 8.270 8.114 8.215 32,212 +0.00(+0.00%)
Nov 26, 2019 8.306 8.379 8.096 8.215 37,623 -0.18(-2.18%)
Nov 25, 2019 8.379 8.618 8.379 8.398 11,874 +0.05(+0.55%)
Nov 22, 2019 8.872 8.872 8.343 8.352 11,793 -0.03(-0.33%)
Nov 21, 2019 8.700 8.707 8.242 8.379 23,960 -0.22(-2.56%)
Nov 20, 2019 8.883 8.929 8.590 8.599 41,341 -0.37(-4.09%)
Nov 19, 2019 8.920 8.966 8.792 8.966 21,903 +0.08(+0.93%)
Nov 18, 2019 8.590 8.883 8.590 8.883 14,493 +0.23(+2.65%)
Nov 15, 2019 8.773 8.800 8.627 8.654 9,718 -0.09(-1.05%)
Nov 14, 2019 8.657 8.746 8.485 8.746 14,968 +0.04(+0.42%)
Nov 13, 2019 8.379 8.737 8.288 8.709 17,869 +0.42(+5.08%)
Nov 12, 2019 8.370 8.433 8.288 8.288 6,948 -0.14(-1.63%)
Nov 11, 2019 8.573 8.625 8.260 8.425 40,712 -0.14(-1.60%)
Nov 08, 2019 8.627 8.682 8.535 8.563 5,459 -0.05(-0.53%)
Nov 07, 2019 8.755 8.830 8.572 8.608 12,673 -0.15(-1.67%)
Nov 06, 2019 8.883 8.975 8.709 8.755 35,727 -0.12(-1.34%)
Nov 05, 2019 8.782 8.975 8.782 8.874 17,049 -0.07(-0.82%)
Nov 04, 2019 8.645 8.947 8.535 8.947 56,651 +0.30(+3.50%)
Nov 01, 2019 8.546 8.806 8.546 8.645 46,847 -0.01(-0.10%)
Oct 31, 2019 8.663 8.681 8.268 8.654 24,387 +0.00(+0.00%)
Oct 30, 2019 8.429 8.654 8.412 8.654 8,567 +0.22(+2.67%)
Oct 29, 2019 8.393 8.582 8.393 8.429 6,037 +0.05(+0.64%)
Oct 28, 2019 8.241 8.582 8.241 8.375 12,154 +0.04(+0.54%)
Oct 25, 2019 8.097 8.344 7.962 8.331 33,828 +0.23(+2.89%)
Oct 24, 2019 7.863 8.097 7.827 8.097 12,470 +0.11(+1.35%)
Oct 23, 2019 8.097 8.178 7.594 7.989 58,771 -0.32(-3.89%)
Oct 22, 2019 8.438 8.438 8.223 8.313 10,210 -0.08(-0.96%)
Oct 21, 2019 8.519 8.555 8.393 8.393 8,302 -0.14(-1.68%)
Oct 18, 2019 8.441 8.537 8.425 8.537 2,114 +0.02(+0.21%)
Oct 17, 2019 8.537 8.537 8.313 8.519 9,199 -0.01(-0.11%)
Oct 16, 2019 8.160 8.528 8.160 8.528 19,677 +0.06(+0.74%)
Oct 15, 2019 8.106 8.465 7.899 8.465 19,610 +0.17(+2.06%)
Oct 14, 2019 8.214 8.295 8.088 8.295 10,545 +0.17(+2.10%)
Oct 11, 2019 8.286 8.290 8.097 8.124 14,911 -0.06(-0.77%)
Oct 10, 2019 8.259 8.340 8.187 8.187 10,945 -0.27(-3.19%)
Oct 09, 2019 8.214 8.483 8.097 8.456 22,198 +0.28(+3.41%)
Oct 08, 2019 8.205 8.205 8.178 8.178 8,511 +0.04(+0.44%)
Oct 07, 2019 8.268 8.304 8.142 8.142 10,486 -0.13(-1.58%)
Oct 04, 2019 8.160 8.277 8.070 8.272 6,676 +0.00(+0.00%)
Oct 03, 2019 8.151 8.272 8.008 8.272 16,890 +0.13(+1.60%)
Oct 02, 2019 8.088 8.268 8.088 8.142 21,220 +0.08(+1.00%)
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.