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 )

2.595 +0.015 (+0.60%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 20, 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 (%)
May 17, 2024 2.570 2.680 2.570 2.580 2,952 +0.02(+0.78%)
May 16, 2024 2.610 2.630 2.557 2.560 9,933 -0.01(-0.39%)
May 15, 2024 2.650 2.665 2.570 2.570 2,901 -0.08(-3.02%)
May 14, 2024 2.530 2.650 2.530 2.650 2,733 +0.10(+3.92%)
May 10, 2024 2.550 1,131 -0.04(-1.54%)
May 09, 2024 2.550 2.590 2.550 2.590 1,928 +0.05(+1.97%)
May 08, 2024 2.540 2.540 2.540 2.540 2,289 +0.01(+0.40%)
May 07, 2024 2.650 2.650 2.530 2.530 24,996 -0.01(-0.39%)
May 06, 2024 2.550 2.550 2.540 2.540 2,050 -0.01(-0.39%)
May 03, 2024 2.550 2.550 2.550 2.550 721 -0.09(-3.27%)
May 02, 2024 2.540 2.636 2.540 2.636 3,475 +0.02(+0.62%)
May 01, 2024 2.700 2.700 2.530 2.620 1,960 +0.04(+1.35%)
Apr 30, 2024 2.550 2.750 2.520 2.585 18,478 +0.02(+0.58%)
Apr 29, 2024 2.670 2.670 2.530 2.570 2,196 +0.02(+0.78%)
Apr 26, 2024 2.550 2.550 2.550 2.550 655 +0.01(+0.39%)
Apr 25, 2024 2.610 2.640 2.540 2.540 7,118 -0.10(-3.97%)
Apr 24, 2024 2.655 2.690 2.645 2.645 1,372 +0.06(+2.27%)
Apr 23, 2024 2.750 2.749 2.586 2.586 947 -0.07(-2.59%)
Apr 22, 2024 2.640 2.655 2.645 2.655 2,119 +0.08(+3.31%)
Apr 19, 2024 2.510 2.630 2.510 2.570 1,786 +0.01(+0.39%)
Apr 18, 2024 2.560 2.560 2.560 2.560 740 +0.02(+0.79%)
Apr 17, 2024 2.610 2.610 2.540 2.540 892 -0.02(-0.78%)
Apr 16, 2024 2.560 2.570 2.540 2.560 3,577 -0.09(-3.39%)
Apr 15, 2024 2.730 2.730 2.545 2.650 28,351 -0.10(-3.80%)
Apr 12, 2024 2.800 2.800 2.755 2.755 2,192 -0.07(-2.32%)
Apr 11, 2024 2.740 2.834 2.730 2.820 3,721 +0.05(+1.81%)
Apr 10, 2024 2.900 2.900 2.720 2.770 10,614 -0.06(-2.12%)
Apr 09, 2024 2.840 2.870 2.790 2.830 12,081 -0.05(-1.73%)
Apr 08, 2024 2.900 2.900 2.790 2.880 7,352 -0.00(-0.00%)
Apr 05, 2024 2.840 2.890 2.810 2.880 1,597 +0.03(+1.05%)
Apr 04, 2024 2.890 2.890 2.820 2.850 2,480 +0.04(+1.42%)
Apr 03, 2024 2.810 2.855 2.785 2.810 7,924 -0.05(-1.75%)
Apr 02, 2024 2.810 2.880 2.800 2.860 4,657 +0.05(+1.78%)
Apr 01, 2024 2.930 2.930 2.800 2.810 9,686 -0.12(-4.10%)
Mar 28, 2024 3.000 3.000 2.880 2.930 14,265 -0.07(-2.33%)
Mar 27, 2024 3.040 3.050 3.000 3.000 3,164 +0.00(+0.00%)
Mar 26, 2024 3.074 3.074 2.900 3.000 2,719 -0.05(-1.64%)
Mar 25, 2024 2.920 3.050 2.920 3.050 4,268 +0.09(+3.04%)
Mar 22, 2024 2.990 3.045 2.900 2.960 14,941 -0.04(-1.33%)
Mar 21, 2024 2.940 3.060 2.914 3.000 11,727 +0.06(+2.04%)
Mar 20, 2024 2.970 2.990 2.900 2.940 10,090 -0.01(-0.34%)
Mar 19, 2024 2.960 3.130 2.950 2.950 18,670 -0.02(-0.67%)
Mar 18, 2024 2.950 3.000 2.947 2.970 3,798 +0.01(+0.34%)
Mar 15, 2024 2.960 3.160 2.950 2.960 24,036 +0.04(+1.37%)
Mar 14, 2024 2.980 3.010 2.895 2.920 27,298 -0.09(-2.99%)
Mar 13, 2024 3.170 3.174 2.941 3.010 18,972 +0.03(+1.01%)
Mar 12, 2024 2.940 3.050 2.940 2.980 12,977 +0.00(+0.00%)
Mar 11, 2024 2.990 3.290 2.970 2.980 19,276 -0.02(-0.67%)
Mar 08, 2024 3.030 3.260 2.990 3.000 16,028 +0.02(+0.67%)
Mar 07, 2024 3.030 3.030 2.911 2.980 8,114 -0.01(-0.33%)
Mar 06, 2024 3.184 3.184 2.863 2.990 22,598 -0.06(-1.97%)
Mar 05, 2024 3.080 3.090 2.980 3.050 986 -0.05(-1.61%)
Mar 04, 2024 3.030 3.200 3.010 3.100 13,098 -0.02(-0.64%)
Mar 01, 2024 3.160 3.160 2.990 3.120 11,849 -0.04(-1.41%)
Feb 29, 2024 3.060 3.270 3.040 3.165 15,545 +0.10(+3.42%)
Feb 28, 2024 3.110 3.110 3.000 3.060 4,931 +0.01(+0.33%)
Feb 27, 2024 3.180 3.180 3.050 3.050 2,399 -0.04(-1.29%)
Feb 26, 2024 3.120 3.120 2.878 3.090 7,346 -0.01(-0.32%)
Feb 23, 2024 2.940 3.100 2.940 3.100 7,510 +0.04(+1.31%)
Feb 22, 2024 3.170 3.441 3.050 3.060 4,941 -0.12(-3.77%)
Feb 21, 2024 3.180 3.180 3.180 3.180 864 +0.07(+2.25%)
Feb 20, 2024 3.110 3.307 3.025 3.110 25,858 +0.14(+4.71%)
Feb 16, 2024 3.120 3.120 2.930 2.970 16,315 -0.15(-4.81%)
Feb 15, 2024 3.050 3.120 3.050 3.120 4,384 +0.08(+2.63%)
Feb 14, 2024 3.010 3.040 3.000 3.040 1,738 +0.08(+2.70%)
Feb 13, 2024 2.880 3.020 2.850 2.960 4,673 +0.01(+0.34%)
Feb 12, 2024 2.860 3.014 2.860 2.950 2,477 +0.02(+0.68%)
Feb 09, 2024 2.980 2.980 2.920 2.930 1,611 +0.01(+0.34%)
Feb 08, 2024 2.870 2.930 2.860 2.920 2,357 -0.01(-0.34%)
Feb 07, 2024 3.030 3.085 2.930 2.930 8,131 -0.10(-3.30%)
Feb 06, 2024 3.020 3.129 3.020 3.030 1,699 -0.02(-0.66%)
Feb 05, 2024 3.060 3.250 3.020 3.050 32,096 -0.10(-3.17%)
Feb 02, 2024 3.200 3.300 3.030 3.150 22,706 -0.06(-1.87%)
Feb 01, 2024 3.210 3.310 3.200 3.210 5,802 +0.01(+0.31%)
Jan 31, 2024 3.300 3.300 3.160 3.200 9,836 -0.11(-3.32%)
Jan 30, 2024 3.330 3.480 3.300 3.310 9,612 -0.04(-1.19%)
Jan 29, 2024 3.150 3.451 3.150 3.350 1,280 +0.18(+5.68%)
Jan 26, 2024 3.280 3.456 3.170 3.170 4,039 +0.02(+0.63%)
Jan 25, 2024 3.460 3.460 3.150 3.150 10,245 -0.18(-5.41%)
Jan 24, 2024 3.370 3.400 3.320 3.330 9,155 -0.01(-0.30%)
Jan 23, 2024 3.440 3.440 3.330 3.340 6,193 -0.06(-1.76%)
Jan 22, 2024 3.365 3.600 3.365 3.400 7,154 +0.06(+1.80%)
Jan 19, 2024 3.410 3.410 3.320 3.340 8,640 -0.05(-1.47%)
Jan 18, 2024 3.400 3.400 3.390 3.390 3,632 -0.01(-0.29%)
Jan 17, 2024 3.550 3.640 3.400 3.400 4,238 +0.00(+0.00%)
Jan 16, 2024 3.440 3.575 3.300 3.400 37,163 -0.04(-1.16%)
Jan 12, 2024 3.480 3.610 3.360 3.440 61,579 -0.04(-1.15%)
Jan 11, 2024 3.510 3.555 3.395 3.480 14,368 -0.14(-3.87%)
Jan 10, 2024 3.600 3.670 3.600 3.620 12,177 -0.02(-0.55%)
Jan 09, 2024 3.710 3.835 3.551 3.640 54,813 -0.10(-2.67%)
Jan 08, 2024 3.600 3.750 3.600 3.740 11,337 -0.01(-0.27%)
Jan 05, 2024 3.760 3.930 3.623 3.750 22,668 -0.04(-1.06%)
Jan 04, 2024 3.840 3.840 3.745 3.790 4,941 +0.01(+0.26%)
Jan 03, 2024 3.550 3.820 3.420 3.780 32,035 +0.39(+11.50%)
Jan 02, 2024 2.920 3.420 2.920 3.390 33,950 +0.43(+14.53%)
Dec 29, 2023 2.870 3.030 2.870 2.960 25,203 -0.04(-1.33%)
Dec 28, 2023 2.960 3.040 2.940 3.000 3,404 +0.10(+3.63%)
Dec 27, 2023 2.800 2.960 2.800 2.895 14,337 +0.05(+1.80%)
Dec 26, 2023 2.910 2.910 2.720 2.844 14,926 +0.01(+0.49%)
Dec 22, 2023 2.890 2.957 2.720 2.830 21,604 -0.04(-1.39%)
Dec 21, 2023 2.750 2.931 2.750 2.870 10,716 +0.05(+1.77%)
Dec 20, 2023 2.760 2.880 2.760 2.820 3,620 -0.03(-1.06%)
Dec 19, 2023 2.820 3.020 2.750 2.850 18,975 -0.01(-0.35%)
Dec 18, 2023 3.049 3.049 2.860 2.860 9,359 -0.12(-4.03%)
Dec 15, 2023 3.000 3.000 2.980 2.980 1,959 +0.02(+0.68%)
Dec 14, 2023 2.980 3.090 2.890 2.960 5,882 +0.04(+1.37%)
Dec 13, 2023 2.890 3.010 2.890 2.920 13,061 +0.03(+1.04%)
Dec 12, 2023 2.956 2.956 2.890 2.890 8,858 -0.08(-2.69%)
Dec 11, 2023 2.920 3.000 2.920 2.970 3,266 +0.05(+1.71%)
Dec 08, 2023 2.990 2.990 2.910 2.920 2,236 -0.07(-2.34%)
Dec 07, 2023 2.990 3.002 2.920 2.990 19,772 +0.00(+0.00%)
Dec 06, 2023 3.095 3.168 2.980 2.990 1,583 -0.17(-5.38%)
Dec 05, 2023 3.270 3.280 3.160 3.160 4,848 +0.01(+0.31%)
Dec 04, 2023 2.980 3.200 2.925 3.150 31,869 +0.46(+17.10%)
Dec 01, 2023 2.570 2.710 2.570 2.690 8,672 +0.13(+5.08%)
Nov 30, 2023 2.430 2.560 2.390 2.560 5,883 +0.13(+5.35%)
Nov 29, 2023 2.292 2.430 2.292 2.430 3,700 +0.13(+5.65%)
Nov 28, 2023 2.420 2.420 2.275 2.300 30,090 +0.00(+0.00%)
Nov 27, 2023 2.280 2.370 2.200 2.300 32,202 +0.09(+4.07%)
Nov 24, 2023 2.090 2.230 2.090 2.210 10,784 +0.13(+6.25%)
Nov 22, 2023 2.070 2.100 2.070 2.080 18,749 +0.02(+0.97%)
Nov 21, 2023 2.230 2.230 2.060 2.060 20,695 -0.04(-1.90%)
Nov 20, 2023 2.130 2.140 2.080 2.100 12,491 -0.02(-1.12%)
Nov 17, 2023 2.170 2.170 2.060 2.124 14,483 -0.01(-0.30%)
Nov 16, 2023 2.210 2.210 2.120 2.130 24,002 -0.02(-0.93%)
Nov 15, 2023 2.210 2.250 2.140 2.150 25,029 -0.10(-4.44%)
Nov 14, 2023 2.240 2.368 2.222 2.250 15,954 -0.03(-1.32%)
Nov 13, 2023 2.310 2.369 2.250 2.280 39,597 -0.07(-2.98%)
Nov 10, 2023 2.450 2.450 2.330 2.350 3,814 -0.08(-3.29%)
Nov 09, 2023 2.430 2.430 2.310 2.430 12,548 +0.12(+5.19%)
Nov 08, 2023 2.390 2.390 2.290 2.310 9,182 +0.03(+1.32%)
Nov 07, 2023 2.350 2.400 2.260 2.280 12,905 +0.02(+0.88%)
Nov 06, 2023 2.320 2.420 2.260 2.260 17,906 -0.09(-3.83%)
Nov 03, 2023 2.450 2.450 2.350 2.350 12,752 -0.10(-4.08%)
Nov 02, 2023 2.410 2.473 2.400 2.450 1,900 -0.03(-1.21%)
Nov 01, 2023 2.410 2.480 2.400 2.480 1,110 +0.03(+1.22%)
Oct 31, 2023 2.480 2.480 2.410 2.450 2,377 +0.02(+0.72%)
Oct 30, 2023 2.480 2.487 2.340 2.433 4,116 -0.02(-0.71%)
Oct 27, 2023 2.410 2.460 2.400 2.450 7,554 +0.09(+3.81%)
Oct 26, 2023 2.348 2.428 2.348 2.360 5,119 -0.07(-2.88%)
Oct 25, 2023 2.470 2.490 2.400 2.430 7,890 -0.01(-0.41%)
Oct 24, 2023 2.450 2.493 2.410 2.440 9,090 -0.05(-2.01%)
Oct 23, 2023 2.560 2.560 2.450 2.490 6,153 -0.07(-2.73%)
Oct 20, 2023 2.570 2.890 2.400 2.560 8,324 -0.09(-3.40%)
Oct 19, 2023 2.800 2.853 2.650 2.650 7,941 -0.17(-6.03%)
Oct 18, 2023 2.820 2.820 2.820 2.820 903 -0.05(-1.74%)
Oct 17, 2023 2.920 3.000 2.840 2.870 8,244 +0.04(+1.41%)
Oct 16, 2023 2.750 2.910 2.730 2.830 13,351 +0.16(+5.99%)
Oct 13, 2023 2.720 2.740 2.670 2.670 2,034 -0.01(-0.37%)
Oct 12, 2023 2.530 2.690 2.450 2.680 26,336 +0.12(+4.69%)
Oct 11, 2023 2.840 2.940 2.380 2.560 87,699 -0.23(-8.24%)
Oct 10, 2023 2.860 2.960 2.790 2.790 45,472 -0.13(-4.45%)
Oct 09, 2023 3.110 3.175 2.920 2.920 38,389 -0.23(-7.30%)
Oct 06, 2023 3.320 3.320 3.100 3.150 11,219 -0.17(-5.12%)
Oct 05, 2023 3.420 3.530 3.300 3.320 20,463 -0.17(-4.87%)
Oct 04, 2023 3.580 3.610 3.391 3.490 4,712 -0.06(-1.69%)
Oct 03, 2023 3.550 3.840 3.474 3.550 34,256 -0.14(-3.79%)
Oct 02, 2023 3.870 3.970 3.650 3.690 11,847 -0.28(-7.05%)
Sep 29, 2023 3.670 4.000 3.625 3.970 18,032 +0.30(+8.17%)
Sep 28, 2023 3.710 3.880 3.670 3.670 37,943 -0.04(-1.08%)
Sep 27, 2023 3.760 3.980 3.710 3.710 20,254 -0.04(-1.07%)
Sep 26, 2023 3.757 3.790 3.686 3.750 19,579 +0.07(+1.90%)
Sep 25, 2023 3.670 3.720 3.680 3.680 1,370 -0.00(-0.01%)
Sep 22, 2023 3.770 3.770 3.660 3.680 3,595 +0.02(+0.55%)
Sep 21, 2023 3.760 3.760 3.510 3.660 17,445 -0.07(-1.88%)
Sep 20, 2023 3.820 3.820 3.720 3.730 12,286 -0.05(-1.32%)
Sep 19, 2023 3.750 3.950 3.740 3.780 8,216 +0.02(+0.53%)
Sep 18, 2023 3.810 4.040 3.730 3.760 29,682 -0.13(-3.34%)
Sep 15, 2023 3.860 3.890 3.820 3.890 6,112 +0.12(+3.18%)
Sep 14, 2023 3.870 3.870 3.770 3.770 13,821 -0.10(-2.58%)
Sep 13, 2023 3.930 4.170 3.870 3.870 19,913 -0.02(-0.51%)
Sep 12, 2023 3.920 3.970 3.860 3.890 17,243 -0.06(-1.51%)
Sep 11, 2023 3.950 3.960 3.850 3.950 14,935 -0.01(-0.24%)
Sep 08, 2023 3.945 3.980 3.890 3.959 13,228 +0.07(+1.78%)
Sep 07, 2023 4.130 4.130 3.852 3.890 13,450 -0.12(-2.99%)
Sep 06, 2023 4.140 4.140 3.930 4.010 29,900 -0.12(-2.91%)
Sep 05, 2023 4.220 4.220 4.080 4.130 11,809 -0.05(-1.20%)
Sep 01, 2023 4.250 4.300 4.180 4.180 18,387 -0.04(-0.95%)
Aug 31, 2023 4.180 4.300 4.180 4.220 10,257 +0.05(+1.20%)
Aug 30, 2023 4.300 4.300 4.160 4.170 13,589 -0.13(-3.02%)
Aug 29, 2023 4.380 4.380 4.290 4.300 9,115 -0.04(-0.92%)
Aug 28, 2023 4.400 4.400 4.270 4.340 15,998 -0.12(-2.80%)
Aug 25, 2023 4.470 4.590 4.350 4.465 5,507 -0.08(-1.65%)
Aug 24, 2023 4.620 4.620 4.520 4.540 11,693 -0.11(-2.37%)
Aug 23, 2023 4.750 4.780 4.620 4.650 16,320 -0.10(-2.11%)
Aug 22, 2023 4.770 4.990 4.740 4.750 13,779 -0.02(-0.42%)
Aug 21, 2023 4.720 4.860 4.666 4.770 15,507 +0.06(+1.27%)
Aug 18, 2023 4.700 4.710 4.700 4.710 564 +0.07(+1.51%)
Aug 17, 2023 4.770 4.880 4.590 4.640 24,961 -0.31(-6.24%)
Aug 16, 2023 4.970 4.970 4.720 4.949 22,810 +0.40(+8.77%)
Aug 15, 2023 4.660 4.842 4.537 4.550 68,047 -0.33(-6.76%)
Aug 14, 2023 4.720 4.910 4.420 4.880 130,000 -0.12(-2.40%)
Aug 11, 2023 5.010 5.010 5.000 5.000 1,920 +0.00(+0.00%)
Aug 10, 2023 5.020 5.040 5.000 5.000 3,460 -0.00(-0.02%)
Aug 09, 2023 5.087 5.087 5.000 5.001 5,139 -0.04(-0.77%)
Aug 08, 2023 4.990 5.100 4.995 5.040 2,313 +0.08(+1.61%)
Aug 07, 2023 5.000 5.100 4.960 4.960 4,367 -0.03(-0.60%)
Aug 04, 2023 4.990 5.000 4.950 4.990 4,044 -0.01(-0.20%)
Aug 03, 2023 5.100 5.100 4.890 5.000 8,895 -0.00(-0.10%)
Aug 02, 2023 4.950 5.010 4.950 5.005 2,108 +0.00(+0.10%)
Aug 01, 2023 5.070 5.070 4.948 5.000 3,536 +0.04(+0.81%)
Jul 31, 2023 5.000 5.000 4.960 4.960 5,075 -0.03(-0.50%)
Jul 28, 2023 4.930 5.080 4.930 4.985 2,249 -0.01(-0.30%)
Jul 27, 2023 5.000 5.050 4.909 5.000 97,245 +0.00(+0.00%)
Jul 26, 2023 5.000 5.020 4.975 5.000 14,236 +0.00(+0.00%)
Jul 25, 2023 4.910 5.000 4.899 5.000 15,425 +0.00(+0.00%)
Jul 24, 2023 4.990 5.010 4.890 5.000 12,675 +0.01(+0.20%)
Jul 21, 2023 5.000 5.050 4.810 4.990 21,582 -0.05(-0.97%)
Jul 20, 2023 5.120 5.120 4.900 5.039 6,450 -0.01(-0.22%)
Jul 19, 2023 5.100 5.100 5.050 5.050 2,313 +0.01(+0.20%)
Jul 18, 2023 5.020 5.150 4.850 5.040 5,975 +0.07(+1.41%)
Jul 17, 2023 5.036 5.036 4.970 4.970 1,143 +0.06(+1.22%)
Jul 14, 2023 4.990 5.080 4.760 4.910 21,156 -0.05(-1.11%)
Jul 13, 2023 4.410 4.994 4.410 4.965 89,199 +0.76(+18.21%)
Jul 12, 2023 4.300 4.330 4.200 4.200 15,918 -0.02(-0.47%)
Jul 11, 2023 4.150 4.350 4.150 4.220 7,520 -0.01(-0.24%)
Jul 10, 2023 4.190 4.400 4.190 4.230 15,457 -0.11(-2.53%)
Jul 07, 2023 4.320 4.529 4.320 4.340 12,553 -0.05(-1.14%)
Jul 06, 2023 4.390 4.435 4.380 4.390 6,040 -0.01(-0.23%)
Jul 05, 2023 4.500 4.500 4.400 4.400 10,602 -0.11(-2.44%)
Jul 03, 2023 4.570 4.580 4.510 4.510 2,559 -0.05(-1.10%)
Jun 30, 2023 4.520 4.650 4.510 4.560 9,316 -0.03(-0.65%)
Jun 29, 2023 4.570 4.600 4.550 4.590 4,833 +0.04(+0.88%)
Jun 28, 2023 4.570 4.615 4.550 4.550 4,930 -0.02(-0.44%)
Jun 27, 2023 4.750 4.750 4.570 4.570 4,075 -0.08(-1.72%)
Jun 26, 2023 4.780 4.791 4.650 4.650 18,661 -0.09(-2.00%)
Jun 23, 2023 4.748 4.760 4.700 4.745 26,348 -0.00(-0.11%)
Jun 22, 2023 4.660 4.750 4.660 4.750 18,815 +0.18(+3.94%)
Jun 21, 2023 4.570 4.640 4.570 4.570 13,016 +0.02(+0.44%)
Jun 20, 2023 4.610 4.700 4.520 4.550 6,685 -0.08(-1.73%)
Jun 16, 2023 4.650 4.710 4.630 4.630 4,612 -0.02(-0.43%)
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.