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, 2021 6.072 6.184 6.063 6.165 13,209 +0.05(+0.76%)
May 27, 2021 6.181 6.181 6.081 6.119 12,141 -0.07(-1.21%)
May 26, 2021 6.240 6.334 6.081 6.194 38,301 -0.05(-0.75%)
May 25, 2021 6.184 6.268 6.184 6.240 4,745 -0.11(-1.76%)
May 24, 2021 6.334 6.375 6.196 6.352 9,687 -0.08(-1.31%)
May 21, 2021 6.175 6.436 6.175 6.436 10,006 +0.22(+3.61%)
May 20, 2021 6.166 6.222 6.166 6.212 5,203 -0.02(-0.30%)
May 19, 2021 6.184 6.231 6.184 6.231 2,149 -0.07(-1.19%)
May 18, 2021 6.278 6.306 6.176 6.306 2,291 +0.07(+1.10%)
May 17, 2021 6.296 6.296 6.144 6.237 15,794 -0.02(-0.25%)
May 14, 2021 6.175 6.253 6.156 6.253 3,678 +0.13(+2.19%)
May 13, 2021 6.137 6.212 6.035 6.119 17,026 -0.02(-0.30%)
May 12, 2021 6.137 6.147 6.072 6.137 7,460 -0.08(-1.35%)
May 11, 2021 6.432 6.446 6.165 6.221 35,013 -0.36(-5.40%)
May 10, 2021 6.633 6.633 6.259 6.577 15,211 +0.00(+0.00%)
May 07, 2021 6.633 6.633 6.537 6.577 8,082 +0.12(+1.88%)
May 06, 2021 6.306 6.539 6.259 6.455 18,250 +0.15(+2.36%)
May 05, 2021 6.268 6.352 6.259 6.306 31,324 -0.03(-0.43%)
May 04, 2021 6.212 6.399 6.212 6.334 2,316 +0.06(+0.89%)
May 03, 2021 6.287 6.390 6.175 6.278 12,691 +0.07(+1.05%)
Apr 30, 2021 6.287 6.366 6.203 6.212 15,735 -0.09(-1.48%)
Apr 29, 2021 6.278 6.343 6.203 6.306 13,613 +0.01(+0.15%)
Apr 28, 2021 6.418 6.464 6.081 6.296 21,247 -0.10(-1.61%)
Apr 27, 2021 6.436 6.585 6.392 6.399 6,399 -0.08(-1.30%)
Apr 26, 2021 6.492 6.567 6.354 6.483 10,721 -0.09(-1.42%)
Apr 23, 2021 6.511 6.577 6.385 6.577 19,589 +0.12(+1.88%)
Apr 22, 2021 6.418 6.530 6.338 6.455 11,942 +0.00(+0.00%)
Apr 21, 2021 6.474 6.520 6.268 6.455 17,466 -0.03(-0.43%)
Apr 20, 2021 6.343 6.502 6.268 6.483 31,951 +0.22(+3.58%)
Apr 19, 2021 6.399 6.399 6.184 6.259 17,307 -0.20(-3.04%)
Apr 16, 2021 6.558 6.558 6.240 6.455 6,422 -0.07(-1.07%)
Apr 15, 2021 6.418 6.558 6.371 6.525 6,021 +0.08(+1.23%)
Apr 14, 2021 6.530 6.651 6.425 6.446 10,533 -0.12(-1.85%)
Apr 13, 2021 6.446 6.567 6.408 6.567 14,975 +0.09(+1.44%)
Apr 12, 2021 6.539 6.544 6.194 6.474 25,363 -0.03(-0.43%)
Apr 09, 2021 6.614 6.651 6.390 6.502 6,636 -0.07(-1.14%)
Apr 08, 2021 6.520 6.586 6.112 6.577 13,975 +0.07(+1.15%)
Apr 07, 2021 6.212 6.511 6.212 6.502 31,550 +0.28(+4.50%)
Apr 06, 2021 6.250 6.315 6.137 6.222 15,089 +0.01(+0.15%)
Apr 05, 2021 5.867 6.240 5.848 6.212 43,925 +0.37(+6.40%)
Apr 01, 2021 5.960 6.137 5.792 5.839 22,801 +0.05(+0.81%)
Mar 31, 2021 5.857 5.960 5.698 5.792 47,359 -0.10(-1.67%)
Mar 30, 2021 5.876 5.923 5.750 5.890 17,354 +0.00(+0.08%)
Mar 29, 2021 5.717 6.007 5.418 5.885 63,955 +0.12(+2.11%)
Mar 26, 2021 5.829 6.063 5.661 5.764 68,831 -0.07(-1.12%)
Mar 25, 2021 6.091 6.165 5.708 5.829 90,429 -0.39(-6.31%)
Mar 24, 2021 6.212 6.343 6.184 6.222 16,320 -0.02(-0.30%)
Mar 23, 2021 6.567 6.614 6.081 6.240 18,263 -0.35(-5.38%)
Mar 22, 2021 6.642 6.642 6.483 6.595 10,365 +0.05(+0.71%)
Mar 19, 2021 6.446 6.705 6.268 6.549 21,623 +0.01(+0.14%)
Mar 18, 2021 6.539 6.595 6.119 6.539 28,502 -0.06(-0.85%)
Mar 17, 2021 6.646 6.646 6.446 6.595 11,663 +0.02(+0.28%)
Mar 16, 2021 6.642 6.819 6.364 6.577 14,108 -0.17(-2.49%)
Mar 15, 2021 6.689 6.760 6.572 6.745 36,569 +0.07(+0.98%)
Mar 12, 2021 6.586 6.819 6.436 6.679 57,377 +0.05(+0.70%)
Mar 11, 2021 6.605 6.705 6.558 6.633 42,115 +0.01(+0.14%)
Mar 10, 2021 6.633 6.717 6.595 6.623 23,053 +0.00(+0.00%)
Mar 09, 2021 6.577 6.754 6.577 6.623 36,927 +0.08(+1.29%)
Mar 08, 2021 6.838 6.903 6.539 6.539 12,378 -0.23(-3.45%)
Mar 05, 2021 6.661 6.963 6.586 6.773 17,555 +0.07(+0.97%)
Mar 04, 2021 6.605 6.707 6.539 6.707 45,277 +0.13(+1.99%)
Mar 03, 2021 6.745 6.773 6.539 6.577 11,604 -0.15(-2.22%)
Mar 02, 2021 6.623 6.892 6.545 6.726 22,968 -0.09(-1.37%)
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.