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 (%)
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%)
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.