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 (%)
Sep 28, 2012 8.327 8.438 8.307 8.383 27,186 +0.04(+0.50%)
Sep 27, 2012 8.299 8.390 8.278 8.341 42,470 +0.05(+0.62%)
Sep 26, 2012 8.181 8.320 7.918 8.290 92,749 +0.16(+2.02%)
Sep 25, 2012 7.980 8.195 7.980 8.126 48,364 +0.19(+2.45%)
Sep 24, 2012 7.841 7.931 7.792 7.931 76,607 +0.13(+1.69%)
Sep 21, 2012 7.778 8.049 7.778 7.799 53,913 -0.01(-0.18%)
Sep 20, 2012 7.639 7.813 7.639 7.813 4,208 +0.14(+1.81%)
Sep 19, 2012 7.619 7.806 7.570 7.674 18,188 +0.03(+0.45%)
Sep 18, 2012 7.709 7.883 7.570 7.639 38,662 -0.13(-1.61%)
Sep 17, 2012 7.813 7.917 7.605 7.764 53,242 +0.06(+0.72%)
Sep 14, 2012 7.987 8.035 7.709 7.709 69,451 -0.22(-2.80%)
Sep 13, 2012 7.688 8.014 7.688 7.931 27,278 +0.17(+2.24%)
Sep 12, 2012 7.924 8.049 7.646 7.758 26,043 -0.15(-1.93%)
Sep 11, 2012 8.126 8.133 7.848 7.910 20,414 -0.28(-3.47%)
Sep 10, 2012 8.195 8.265 8.181 8.195 1,468 -0.01(-0.17%)
Sep 07, 2012 8.209 8.327 8.209 8.209 14,927 +0.00(+0.00%)
Sep 06, 2012 8.181 8.292 8.146 8.209 55,830 -0.01(-0.17%)
Sep 05, 2012 8.216 8.334 8.153 8.223 12,755 +0.06(+0.77%)
Sep 04, 2012 8.160 8.334 8.126 8.160 28,987 +0.02(+0.26%)
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%)
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.