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 )

2.400 -0.100 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2019 6.810 7.017 6.747 7.017 14,005 +0.30(+4.42%)
Aug 29, 2019 6.747 6.837 6.720 6.720 31,744 +0.06(+0.95%)
Aug 28, 2019 6.585 6.954 6.495 6.657 81,937 +0.07(+1.09%)
Aug 27, 2019 6.675 6.981 6.415 6.585 99,824 -0.04(-0.54%)
Aug 26, 2019 6.621 6.621 6.406 6.621 16,345 +0.07(+1.10%)
Aug 23, 2019 6.558 6.654 6.434 6.549 12,115 -0.01(-0.14%)
Aug 22, 2019 6.603 6.612 6.423 6.558 17,262 +0.03(+0.41%)
Aug 21, 2019 6.468 6.549 6.459 6.531 12,663 +0.05(+0.83%)
Aug 20, 2019 6.558 6.776 6.477 6.477 12,414 -0.07(-1.10%)
Aug 19, 2019 6.693 6.795 6.509 6.549 35,890 -0.14(-2.15%)
Aug 16, 2019 6.819 6.960 6.579 6.693 10,226 -0.04(-0.53%)
Aug 15, 2019 6.693 6.873 6.594 6.729 46,670 -0.07(-1.06%)
Aug 14, 2019 6.639 6.891 6.486 6.801 45,697 +0.12(+1.75%)
Aug 13, 2019 7.017 7.017 6.576 6.684 21,768 -0.34(-4.87%)
Aug 12, 2019 7.197 7.197 6.828 7.026 42,299 -0.17(-2.38%)
Aug 09, 2019 7.170 7.197 7.107 7.197 15,005 +0.03(+0.38%)
Aug 08, 2019 7.170 7.337 7.116 7.170 19,695 +0.13(+1.79%)
Aug 07, 2019 7.197 7.305 7.044 7.044 13,384 -0.15(-2.12%)
Aug 06, 2019 7.260 7.395 7.197 7.197 7,587 +0.01(+0.13%)
Aug 05, 2019 7.260 7.369 7.170 7.188 37,196 -0.23(-3.15%)
Aug 02, 2019 7.132 7.545 7.132 7.422 28,281 +0.38(+5.38%)
Aug 01, 2019 8.003 8.003 7.044 7.044 112,254 -0.89(-11.21%)
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%)
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.