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 (%)
May 28, 2010 6.070 6.146 5.848 5.959 44,224 -0.11(-1.83%)
May 27, 2010 5.973 6.271 5.931 6.070 26,656 +0.23(+3.92%)
May 26, 2010 6.049 6.098 5.806 5.841 11,426 -0.06(-1.06%)
May 25, 2010 6.077 6.077 5.723 5.903 35,211 -0.13(-2.19%)
May 24, 2010 5.660 6.174 5.660 6.035 46,195 +0.31(+5.46%)
May 21, 2010 5.660 5.723 5.598 5.723 11,028 +0.08(+1.48%)
May 20, 2010 5.632 5.910 5.556 5.639 24,223 -0.26(-4.47%)
May 19, 2010 6.132 6.250 5.903 5.903 23,882 -0.06(-1.05%)
May 18, 2010 6.119 6.132 5.938 5.966 17,880 -0.11(-1.83%)
May 17, 2010 5.799 6.098 5.799 6.077 36,619 +0.31(+5.42%)
May 14, 2010 5.761 5.994 5.761 5.764 24,853 +0.01(+0.12%)
May 13, 2010 6.125 6.125 5.744 5.757 13,300 -0.31(-5.04%)
May 12, 2010 5.764 6.112 5.757 6.063 29,094 +0.31(+5.31%)
May 11, 2010 5.570 5.757 5.455 5.757 23,136 +0.31(+5.74%)
May 10, 2010 5.459 5.473 5.368 5.445 12,702 +0.03(+0.51%)
May 07, 2010 5.403 5.591 5.348 5.417 15,068 -0.05(-0.89%)
May 06, 2010 5.514 5.514 5.348 5.466 13,732 -0.05(-0.88%)
May 05, 2010 5.512 5.556 5.512 5.514 2,731 -0.01(-0.13%)
May 04, 2010 5.389 5.584 5.355 5.521 22,275 -0.01(-0.13%)
May 03, 2010 5.591 5.591 5.528 5.528 27,560 +0.01(+0.13%)
Apr 30, 2010 5.438 5.591 5.362 5.521 37,493 +0.06(+1.02%)
Apr 29, 2010 5.431 5.500 5.431 5.466 5,141 -0.09(-1.62%)
Apr 28, 2010 5.521 5.591 5.424 5.556 24,141 +0.01(+0.25%)
Apr 27, 2010 5.410 5.591 5.396 5.542 27,329 +0.13(+2.44%)
Apr 26, 2010 5.382 5.424 5.382 5.410 23,409 +0.06(+1.04%)
Apr 23, 2010 5.417 5.563 5.348 5.355 23,514 -0.07(-1.28%)
Apr 22, 2010 5.521 5.542 5.424 5.424 7,897 -0.12(-2.13%)
Apr 21, 2010 5.348 5.549 5.348 5.542 43,507 +0.16(+2.97%)
Apr 20, 2010 5.375 5.438 5.368 5.382 30,828 -0.01(-0.13%)
Apr 19, 2010 5.542 5.542 5.348 5.389 30,227 -0.15(-2.76%)
Apr 16, 2010 5.528 5.542 5.348 5.542 34,488 +0.01(+0.25%)
Apr 15, 2010 5.521 5.528 5.348 5.528 21,854 +0.01(+0.13%)
Apr 14, 2010 5.417 5.528 5.299 5.521 38,455 +0.19(+3.52%)
Apr 13, 2010 5.507 5.514 5.334 5.334 8,041 -0.15(-2.78%)
Apr 12, 2010 5.445 5.521 5.438 5.487 24,240 +0.08(+1.41%)
Apr 09, 2010 5.438 5.438 5.368 5.410 2,555 +0.01(+0.13%)
Apr 08, 2010 5.334 5.403 5.323 5.403 719 +0.02(+0.39%)
Apr 07, 2010 5.473 5.487 5.327 5.382 4,335 +0.06(+1.18%)
Apr 06, 2010 5.500 5.521 5.313 5.320 8,097 -0.17(-3.16%)
Apr 05, 2010 5.292 5.521 5.292 5.493 50,020 +0.15(+2.73%)
Apr 01, 2010 5.292 5.348 5.348 5.348 11,087 +0.01(+0.13%)
Mar 31, 2010 5.278 5.341 5.278 5.341 12,432 +0.00(+0.00%)
Mar 30, 2010 5.262 5.382 5.209 5.341 14,015 +0.02(+0.39%)
Mar 29, 2010 5.313 5.362 5.223 5.320 22,368 -0.03(-0.52%)
Mar 26, 2010 5.334 5.348 5.278 5.348 5,298 +0.01(+0.26%)
Mar 25, 2010 5.431 5.431 5.285 5.334 10,571 -0.08(-1.54%)
Mar 24, 2010 5.424 5.431 5.320 5.417 8,344 -0.03(-0.51%)
Mar 23, 2010 5.417 5.466 5.396 5.445 1,367 -0.08(-1.38%)
Mar 22, 2010 5.400 5.521 5.320 5.521 15,455 +0.10(+1.92%)
Mar 19, 2010 5.410 5.473 5.278 5.417 8,928 +0.06(+1.17%)
Mar 18, 2010 5.334 5.355 5.313 5.355 16,806 -0.03(-0.64%)
Mar 17, 2010 5.285 5.389 5.278 5.389 4,198 +0.16(+3.05%)
Mar 16, 2010 5.243 5.521 5.209 5.230 34,325 -0.05(-0.92%)
Mar 15, 2010 5.417 5.521 5.278 5.278 21,074 -0.15(-2.69%)
Mar 12, 2010 5.441 5.507 5.327 5.424 11,608 +0.00(+0.00%)
Mar 11, 2010 5.469 5.487 5.424 5.424 5,615 +0.00(+0.00%)
Mar 10, 2010 5.389 5.507 5.202 5.424 8,100 -0.06(-1.14%)
Mar 09, 2010 5.447 5.521 5.431 5.487 20,050 +0.02(+0.44%)
Mar 08, 2010 5.433 5.466 5.420 5.462 3,398 +0.00(+0.07%)
Mar 05, 2010 5.521 5.521 5.424 5.459 3,657 +0.01(+0.26%)
Mar 04, 2010 5.473 5.473 5.417 5.445 29,311 -0.02(-0.38%)
Mar 03, 2010 5.459 5.473 5.375 5.466 3,066 -0.02(-0.38%)
Mar 02, 2010 5.528 5.535 5.452 5.487 20,557 +0.01(+0.13%)
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.