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 )

2.570 -0.120 (-4.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
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%)
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.