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 UNCHANGED
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 (%)
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%)
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.