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 31, 2012 6.841 6.973 6.771 6.917 11,981 +0.12(+1.74%)
May 30, 2012 6.862 6.862 6.778 6.799 3,151 -0.08(-1.11%)
May 29, 2012 6.862 6.876 6.771 6.876 9,399 +0.01(+0.10%)
May 25, 2012 6.813 6.896 6.761 6.869 11,118 +0.10(+1.52%)
May 24, 2012 6.841 6.903 6.723 6.766 6,624 -0.05(-0.79%)
May 23, 2012 6.910 6.910 6.757 6.820 6,342 +0.02(+0.31%)
May 22, 2012 6.757 6.921 6.757 6.799 13,432 +0.01(+0.20%)
May 21, 2012 6.820 6.922 6.744 6.785 5,602 -0.02(-0.31%)
May 18, 2012 6.876 6.876 6.806 6.806 1,295 +0.00(+0.00%)
May 17, 2012 6.910 6.910 6.751 6.806 2,015 -0.07(-1.04%)
May 16, 2012 6.994 7.049 6.785 6.878 14,568 -0.05(-0.67%)
May 15, 2012 7.001 7.007 6.876 6.924 7,098 -0.03(-0.40%)
May 14, 2012 6.882 7.004 6.876 6.952 10,228 +0.08(+1.11%)
May 11, 2012 6.882 6.931 6.806 6.876 8,927 +0.08(+1.12%)
May 10, 2012 6.862 6.889 6.785 6.799 9,585 -0.01(-0.10%)
May 09, 2012 6.917 6.917 6.799 6.806 6,453 -0.05(-0.76%)
May 08, 2012 6.855 6.876 6.778 6.858 9,547 +0.08(+1.18%)
May 07, 2012 6.827 6.827 6.778 6.778 8,898 +0.01(+0.10%)
May 04, 2012 6.771 6.820 6.771 6.771 6,911 -0.01(-0.10%)
May 03, 2012 6.834 6.855 6.771 6.778 9,078 -0.03(-0.51%)
May 02, 2012 6.882 6.924 6.813 6.813 11,665 -0.03(-0.41%)
May 01, 2012 6.848 6.952 6.806 6.841 19,810 +0.00(+0.00%)
Apr 30, 2012 6.910 6.924 6.841 6.841 5,036 -0.07(-1.01%)
Apr 27, 2012 6.855 6.965 6.848 6.910 9,098 -0.03(-0.49%)
Apr 26, 2012 6.931 6.966 6.848 6.944 17,835 +0.03(+0.49%)
Apr 25, 2012 6.820 6.938 6.820 6.910 16,139 +0.08(+1.12%)
Apr 24, 2012 6.862 6.882 6.834 6.834 13,909 -0.02(-0.30%)
Apr 23, 2012 6.882 6.882 6.771 6.855 12,993 -0.03(-0.50%)
Apr 20, 2012 6.960 6.960 6.876 6.889 6,835 -0.03(-0.40%)
Apr 19, 2012 6.869 7.278 6.869 6.917 16,038 +0.04(+0.61%)
Apr 18, 2012 6.959 6.959 6.869 6.876 8,849 -0.08(-1.10%)
Apr 17, 2012 6.813 7.014 6.813 6.952 55,491 +0.14(+2.04%)
Apr 16, 2012 6.848 6.876 6.806 6.813 4,748 -0.01(-0.10%)
Apr 13, 2012 6.882 6.938 6.813 6.820 8,087 -0.02(-0.30%)
Apr 12, 2012 6.882 6.941 6.828 6.841 13,393 -0.09(-1.30%)
Apr 11, 2012 6.896 6.973 6.792 6.931 15,527 +0.10(+1.50%)
Apr 10, 2012 6.896 6.896 6.806 6.829 11,366 -0.04(-0.58%)
Apr 09, 2012 6.806 6.910 6.771 6.869 14,548 +0.04(+0.61%)
Apr 05, 2012 6.938 6.938 6.771 6.827 139,709 -0.03(-0.41%)
Apr 04, 2012 6.876 6.938 6.785 6.855 16,731 -0.03(-0.40%)
Apr 03, 2012 6.882 6.973 6.869 6.882 11,691 +0.04(+0.61%)
Apr 02, 2012 6.862 6.980 6.841 6.841 27,069 +0.02(+0.31%)
Mar 30, 2012 6.813 6.938 6.813 6.820 11,641 +0.01(+0.20%)
Mar 29, 2012 6.917 6.945 6.806 6.806 8,102 -0.05(-0.71%)
Mar 28, 2012 6.847 6.924 6.813 6.855 10,367 +0.00(+0.00%)
Mar 27, 2012 6.813 6.927 6.806 6.855 23,810 +0.01(+0.10%)
Mar 26, 2012 6.931 6.931 6.778 6.848 23,647 +0.00(+0.00%)
Mar 23, 2012 6.876 6.891 6.841 6.848 4,961 -0.07(-1.00%)
Mar 22, 2012 6.667 6.924 6.667 6.917 21,994 +0.28(+4.20%)
Mar 21, 2012 7.007 7.010 6.632 6.638 61,726 -0.36(-5.08%)
Mar 20, 2012 6.876 6.994 6.876 6.994 42,051 +0.07(+1.00%)
Mar 19, 2012 6.910 7.003 6.834 6.924 132,651 +0.07(+1.01%)
Mar 16, 2012 6.882 6.987 6.855 6.855 41,098 +0.00(+0.00%)
Mar 15, 2012 6.886 7.014 6.855 6.855 27,097 -0.02(-0.30%)
Mar 14, 2012 6.876 6.896 6.841 6.876 12,753 +0.00(+0.00%)
Mar 13, 2012 6.869 6.965 6.869 6.876 26,804 -0.03(-0.40%)
Mar 12, 2012 6.959 7.001 6.876 6.903 21,107 +0.02(+0.30%)
Mar 09, 2012 6.931 7.007 6.855 6.882 16,322 +0.00(+0.00%)
Mar 08, 2012 6.876 7.000 6.876 6.882 24,329 +0.01(+0.20%)
Mar 07, 2012 6.799 6.899 6.734 6.869 24,113 +0.07(+1.02%)
Mar 06, 2012 6.924 6.980 6.709 6.799 30,113 -0.11(-1.61%)
Mar 05, 2012 7.070 7.070 6.910 6.910 9,909 -0.12(-1.68%)
Mar 02, 2012 7.091 7.118 6.966 7.028 28,764 -0.06(-0.78%)
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.