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 UNCHANGED
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 (%)
Jul 31, 2019 8.082 8.206 7.933 7.933 17,036 -0.10(-1.21%)
Jul 30, 2019 7.924 8.144 7.863 8.030 23,048 +0.18(+2.24%)
Jul 29, 2019 7.660 7.942 7.608 7.854 33,870 +0.23(+3.00%)
Jul 26, 2019 7.545 7.783 7.545 7.625 15,787 +0.08(+1.05%)
Jul 25, 2019 7.528 7.625 7.519 7.545 16,985 +0.03(+0.35%)
Jul 24, 2019 7.440 7.616 7.396 7.519 27,772 +0.08(+1.07%)
Jul 23, 2019 7.493 7.554 7.404 7.440 41,727 -0.04(-0.59%)
Jul 22, 2019 7.827 7.871 7.477 7.484 22,179 -0.27(-3.52%)
Jul 19, 2019 7.880 7.977 7.757 7.757 10,449 -0.10(-1.23%)
Jul 18, 2019 7.836 7.977 7.774 7.854 10,064 -0.11(-1.44%)
Jul 17, 2019 8.118 8.276 7.704 7.968 33,425 -0.15(-1.84%)
Jul 16, 2019 8.355 8.364 8.118 8.118 20,487 -0.20(-2.43%)
Jul 15, 2019 8.470 8.578 8.320 8.320 10,637 -0.08(-0.94%)
Jul 12, 2019 8.514 8.637 8.399 8.399 18,854 -0.11(-1.24%)
Jul 11, 2019 8.540 8.611 8.391 8.505 9,198 +0.05(+0.62%)
Jul 10, 2019 8.708 8.725 8.382 8.452 21,180 -0.18(-2.04%)
Jul 09, 2019 8.655 8.811 8.584 8.628 15,859 -0.05(-0.61%)
Jul 08, 2019 8.989 9.025 8.681 8.681 5,147 -0.28(-3.10%)
Jul 05, 2019 8.796 9.024 8.491 8.958 16,923 +0.16(+1.85%)
Jul 03, 2019 8.980 9.082 8.364 8.796 10,108 -0.18(-2.06%)
Jul 02, 2019 8.886 9.121 8.548 8.980 8,942 +0.26(+2.93%)
Jul 01, 2019 8.690 8.875 8.690 8.725 23,465 -0.16(-1.78%)
Jun 28, 2019 8.461 8.895 8.329 8.884 21,580 +0.52(+6.21%)
Jun 27, 2019 8.426 8.567 8.144 8.364 31,801 -0.02(-0.21%)
Jun 26, 2019 8.778 8.804 8.382 8.382 10,244 -0.51(-5.74%)
Jun 25, 2019 8.989 9.113 8.875 8.892 11,060 -0.12(-1.37%)
Jun 24, 2019 9.157 9.447 8.919 9.016 5,195 -0.17(-1.82%)
Jun 21, 2019 9.306 9.438 8.910 9.183 15,673 -0.06(-0.67%)
Jun 20, 2019 9.315 9.412 9.091 9.245 13,293 -0.04(-0.47%)
Jun 19, 2019 9.113 9.333 8.941 9.289 12,313 +0.18(+1.93%)
Jun 18, 2019 8.606 9.113 8.606 9.113 13,500 +0.16(+1.77%)
Jun 17, 2019 8.804 9.007 8.598 8.954 14,495 +0.17(+1.90%)
Jun 14, 2019 8.646 8.822 8.364 8.787 17,264 +0.17(+1.94%)
Jun 13, 2019 8.778 8.866 8.602 8.620 14,659 -0.06(-0.66%)
Jun 12, 2019 8.804 8.901 8.479 8.677 13,045 -0.20(-2.23%)
Jun 11, 2019 8.540 8.936 8.540 8.875 12,810 +0.37(+4.35%)
Jun 10, 2019 8.575 8.919 8.276 8.505 43,787 +0.08(+0.94%)
Jun 07, 2019 8.540 8.694 8.382 8.426 31,347 -0.12(-1.44%)
Jun 06, 2019 8.716 8.804 8.452 8.549 20,301 -0.12(-1.42%)
Jun 05, 2019 8.866 9.009 8.536 8.672 26,176 -0.05(-0.61%)
Jun 04, 2019 8.919 9.104 8.690 8.725 26,064 -0.18(-2.08%)
Jun 03, 2019 9.095 9.226 8.813 8.910 14,813 -0.11(-1.27%)
May 31, 2019 9.227 9.403 9.025 9.025 14,197 -0.16(-1.73%)
May 30, 2019 9.253 9.475 9.183 9.183 6,156 -0.06(-0.67%)
May 29, 2019 9.333 9.456 9.245 9.245 28,757 +0.00(+0.00%)
May 28, 2019 9.245 9.421 9.130 9.245 12,576 -0.01(-0.10%)
May 24, 2019 9.341 9.641 9.227 9.253 13,856 -0.13(-1.41%)
May 23, 2019 9.095 9.623 8.989 9.385 26,719 +0.20(+2.21%)
May 22, 2019 9.157 9.236 8.980 9.183 14,232 +0.04(+0.48%)
May 21, 2019 9.174 9.384 9.089 9.139 21,875 -0.02(-0.19%)
May 20, 2019 9.104 9.368 8.998 9.157 23,123 +0.02(+0.19%)
May 17, 2019 9.289 9.289 8.875 9.139 36,913 -0.23(-2.44%)
May 16, 2019 9.113 9.368 9.077 9.368 30,719 +0.18(+1.92%)
May 15, 2019 9.077 9.271 8.954 9.192 14,082 +0.09(+0.97%)
May 14, 2019 9.086 9.218 9.069 9.104 11,025 -0.07(-0.77%)
May 13, 2019 9.121 9.313 8.950 9.174 40,146 -0.04(-0.48%)
May 10, 2019 9.201 9.306 9.069 9.218 23,170 +0.00(+0.00%)
May 09, 2019 9.121 9.276 8.941 9.218 23,280 +0.02(+0.19%)
May 08, 2019 9.368 9.368 9.113 9.201 18,410 -0.04(-0.38%)
May 07, 2019 9.051 9.412 9.051 9.236 69,817 +0.19(+2.14%)
May 06, 2019 9.350 9.454 9.042 9.042 69,054 -0.13(-1.44%)
May 03, 2019 9.287 9.745 9.166 9.174 74,524 -0.09(-0.93%)
May 02, 2019 9.287 9.603 9.166 9.261 43,732 -0.01(-0.10%)
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.