Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psychemedics (NQ: PMD )

2.580 -0.040 (-1.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.