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 (%)
Aug 31, 2012 8.188 8.265 8.140 8.140 6,660 -0.03(-0.42%)
Aug 30, 2012 8.202 8.265 8.126 8.174 7,632 +0.05(+0.60%)
Aug 29, 2012 8.008 8.271 8.008 8.126 2,757 +0.00(+0.00%)
Aug 27, 2012 8.195 8.334 8.126 8.126 17,552 +0.06(+0.78%)
Aug 24, 2012 8.091 8.160 8.063 8.063 3,693 -0.03(-0.34%)
Aug 23, 2012 7.931 8.160 7.931 8.091 12,943 +0.11(+1.39%)
Aug 22, 2012 8.028 8.028 7.848 7.980 5,874 +0.01(+0.17%)
Aug 21, 2012 8.008 8.091 7.849 7.966 32,135 -0.02(-0.26%)
Aug 20, 2012 8.056 8.056 7.869 7.987 4,139 -0.04(-0.52%)
Aug 17, 2012 7.987 8.028 7.858 8.028 9,644 +0.10(+1.31%)
Aug 16, 2012 7.987 7.987 7.817 7.924 12,420 -0.06(-0.78%)
Aug 15, 2012 8.014 8.056 7.892 7.987 62,335 -0.02(-0.26%)
Aug 14, 2012 8.098 8.112 7.945 8.008 87,844 -0.04(-0.52%)
Aug 13, 2012 8.049 8.056 7.983 8.049 4,552 +0.04(+0.52%)
Aug 10, 2012 8.001 8.056 7.917 8.008 11,530 +0.05(+0.61%)
Aug 09, 2012 7.945 8.056 7.938 7.959 10,586 +0.13(+1.60%)
Aug 08, 2012 7.709 7.976 7.702 7.834 21,450 +0.14(+1.85%)
Aug 07, 2012 7.459 7.709 7.459 7.692 24,887 +0.29(+3.89%)
Aug 06, 2012 7.570 7.584 7.362 7.403 4,745 +0.06(+0.76%)
Aug 03, 2012 7.348 7.674 7.300 7.348 12,882 +0.06(+0.76%)
Aug 02, 2012 7.487 7.553 7.292 7.292 11,964 -0.20(-2.69%)
Aug 01, 2012 7.633 7.639 7.466 7.494 8,341 -0.07(-0.92%)
Jul 31, 2012 7.473 7.646 7.473 7.563 6,289 +0.08(+1.04%)
Jul 30, 2012 7.466 7.666 7.431 7.485 17,215 +0.01(+0.07%)
Jul 27, 2012 7.626 7.636 7.376 7.480 12,666 -0.01(-0.09%)
Jul 26, 2012 7.299 7.671 7.292 7.487 6,623 +0.19(+2.67%)
Jul 25, 2012 7.195 7.567 7.195 7.292 11,411 +0.10(+1.35%)
Jul 24, 2012 7.091 7.255 7.077 7.195 14,695 +0.04(+0.58%)
Jul 23, 2012 7.146 7.226 7.077 7.153 11,291 -0.03(-0.48%)
Jul 20, 2012 7.170 7.251 7.098 7.188 19,624 +0.03(+0.49%)
Jul 19, 2012 7.758 7.758 7.028 7.153 58,377 -0.56(-7.29%)
Jul 18, 2012 7.876 7.903 7.667 7.716 14,812 -0.14(-1.77%)
Jul 17, 2012 7.806 7.981 7.758 7.855 17,514 +0.08(+1.07%)
Jul 16, 2012 8.230 8.230 7.737 7.771 35,857 -0.37(-4.52%)
Jul 13, 2012 8.174 8.466 7.806 8.140 18,849 -0.01(-0.09%)
Jul 12, 2012 7.945 8.247 7.806 8.146 18,241 +0.23(+2.89%)
Jul 11, 2012 7.758 7.938 7.758 7.917 21,869 +0.14(+1.79%)
Jul 10, 2012 7.702 7.952 7.702 7.778 41,445 +0.08(+0.99%)
Jul 09, 2012 7.591 7.796 7.466 7.702 18,360 +0.16(+2.12%)
Jul 06, 2012 7.320 7.598 7.320 7.542 12,283 +0.17(+2.36%)
Jul 05, 2012 7.327 7.417 7.292 7.369 4,954 +0.03(+0.38%)
Jul 03, 2012 7.237 7.438 7.237 7.341 12,957 +0.17(+2.32%)
Jul 02, 2012 7.146 7.216 7.014 7.174 11,511 +0.03(+0.39%)
Jun 29, 2012 7.077 7.153 7.015 7.146 11,331 +0.10(+1.38%)
Jun 28, 2012 7.028 7.062 6.980 7.049 7,952 +0.10(+1.40%)
Jun 27, 2012 7.007 7.056 6.889 6.952 9,306 +0.01(+0.10%)
Jun 26, 2012 6.938 7.007 6.931 6.945 3,100 +0.06(+0.81%)
Jun 25, 2012 7.049 7.056 6.882 6.889 8,535 -0.07(-0.95%)
Jun 22, 2012 6.945 7.070 6.921 6.955 15,154 -0.02(-0.25%)
Jun 21, 2012 6.973 6.973 6.876 6.973 10,650 +0.08(+1.11%)
Jun 20, 2012 6.869 6.917 6.841 6.896 7,059 +0.01(+0.20%)
Jun 19, 2012 6.896 6.917 6.778 6.882 5,179 +0.06(+0.92%)
Jun 15, 2012 6.813 6.820 6.820 6.820 10,223 -0.04(-0.61%)
Jun 14, 2012 6.872 6.917 6.730 6.862 7,006 +0.15(+2.17%)
Jun 13, 2012 6.744 6.828 6.709 6.716 7,460 -0.05(-0.72%)
Jun 12, 2012 6.792 6.876 6.688 6.764 21,081 +0.10(+1.46%)
Jun 11, 2012 6.674 6.778 6.612 6.667 8,761 +0.03(+0.42%)
Jun 08, 2012 6.646 6.751 6.639 6.639 5,483 -0.02(-0.31%)
Jun 07, 2012 6.709 6.764 6.570 6.660 23,147 -0.03(-0.42%)
Jun 06, 2012 6.570 6.771 6.570 6.688 12,099 +0.09(+1.37%)
Jun 05, 2012 6.612 6.691 6.598 6.598 10,012 -0.03(-0.52%)
Jun 04, 2012 6.792 6.792 6.598 6.632 61,519 -0.18(-2.65%)
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.