Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psychemedics (NQ: PMD )

2.250 -0.180 (-7.41%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 7, 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 (%)
Oct 31, 2011 5.938 6.216 5.938 6.216 3,819 +0.01(+0.11%)
Oct 28, 2011 6.206 6.209 6.098 6.209 13,400 -0.03(-0.55%)
Oct 27, 2011 6.181 6.244 6.035 6.243 20,151 +0.07(+1.12%)
Oct 26, 2011 6.237 6.237 6.105 6.174 18,394 +0.01(+0.23%)
Oct 25, 2011 6.174 6.209 6.029 6.160 17,029 -0.04(-0.67%)
Oct 24, 2011 6.119 6.202 5.994 6.202 12,545 +0.06(+0.99%)
Oct 21, 2011 5.945 6.174 5.945 6.141 15,485 +0.08(+1.28%)
Oct 20, 2011 6.140 6.140 6.001 6.063 4,010 +0.06(+1.04%)
Oct 19, 2011 6.140 6.209 5.904 6.001 29,312 -0.06(-1.03%)
Oct 18, 2011 5.980 6.125 5.980 6.063 14,894 +0.03(+0.46%)
Oct 17, 2011 6.029 6.244 5.966 6.035 21,087 +0.00(+0.00%)
Oct 14, 2011 5.977 6.063 5.890 6.035 31,058 +0.10(+1.75%)
Oct 13, 2011 5.897 5.966 5.848 5.931 16,288 -0.01(-0.23%)
Oct 12, 2011 5.987 5.994 5.758 5.945 27,036 -0.02(-0.35%)
Oct 11, 2011 5.515 5.966 5.460 5.966 34,517 +0.45(+8.06%)
Oct 10, 2011 5.390 5.647 5.390 5.521 9,763 +0.10(+1.90%)
Oct 07, 2011 5.390 5.543 5.390 5.418 11,413 -0.03(-0.51%)
Oct 06, 2011 5.376 5.515 5.286 5.446 14,557 +0.08(+1.42%)
Oct 05, 2011 5.279 5.376 5.238 5.369 22,314 +0.07(+1.31%)
Oct 04, 2011 5.231 5.376 5.203 5.300 13,493 +0.06(+1.19%)
Oct 03, 2011 5.085 5.314 5.085 5.238 15,295 +0.29(+5.89%)
Sep 30, 2011 4.808 5.272 4.808 4.946 18,230 +0.17(+3.63%)
Sep 29, 2011 5.120 5.199 4.752 4.773 83,619 -0.29(-5.75%)
Sep 28, 2011 5.494 5.494 5.061 5.064 54,162 -0.28(-5.19%)
Sep 27, 2011 5.432 5.571 5.342 5.342 58,504 +0.00(+0.00%)
Sep 26, 2011 5.550 5.550 5.342 5.342 29,688 -0.15(-2.65%)
Sep 23, 2011 5.605 5.605 5.474 5.487 20,673 -0.01(-0.25%)
Sep 22, 2011 5.598 5.647 5.501 5.501 44,443 -0.24(-4.22%)
Sep 21, 2011 5.696 5.779 5.689 5.743 2,018 +0.05(+0.96%)
Sep 20, 2011 5.654 5.882 5.654 5.689 11,423 +0.06(+0.99%)
Sep 19, 2011 5.682 5.725 5.626 5.633 6,645 -0.10(-1.81%)
Sep 16, 2011 5.564 5.758 5.564 5.737 27,933 +0.17(+3.12%)
Sep 15, 2011 5.578 5.630 5.564 5.564 8,641 -0.03(-0.50%)
Sep 14, 2011 5.585 5.640 5.585 5.591 14,126 -0.01(-0.25%)
Sep 13, 2011 5.564 5.716 5.550 5.605 16,124 +0.03(+0.62%)
Sep 12, 2011 5.619 5.716 5.550 5.571 31,783 -0.08(-1.47%)
Sep 09, 2011 5.585 5.689 5.564 5.654 15,712 -0.02(-0.37%)
Sep 08, 2011 5.564 5.702 5.564 5.675 10,541 +0.02(+0.37%)
Sep 07, 2011 5.557 5.723 5.557 5.654 13,258 +0.08(+1.37%)
Sep 06, 2011 5.640 5.716 5.550 5.578 18,325 -0.31(-5.30%)
Sep 02, 2011 5.793 5.890 5.557 5.890 19,547 +0.15(+2.66%)
Sep 01, 2011 5.862 6.056 5.723 5.737 38,660 -0.12(-2.01%)
Aug 31, 2011 5.765 5.897 5.689 5.855 18,383 +0.15(+2.68%)
Aug 30, 2011 5.647 5.772 5.557 5.702 21,834 +0.07(+1.17%)
Aug 29, 2011 5.564 5.751 5.547 5.637 6,774 +0.13(+2.33%)
Aug 26, 2011 5.342 5.647 5.342 5.508 10,492 +0.05(+0.89%)
Aug 25, 2011 5.668 5.689 5.293 5.460 37,098 -0.24(-4.14%)
Aug 24, 2011 5.744 6.084 5.654 5.696 79,538 -0.10(-1.68%)
Aug 23, 2011 5.744 5.897 5.744 5.793 30,102 +0.03(+0.58%)
Aug 22, 2011 6.029 6.094 5.759 5.759 10,163 -0.19(-3.24%)
Aug 19, 2011 5.980 6.070 5.945 5.952 27,173 -0.08(-1.27%)
Aug 18, 2011 6.140 6.174 6.001 6.029 12,396 -0.26(-4.19%)
Aug 17, 2011 6.167 6.330 6.098 6.292 12,689 +0.19(+3.07%)
Aug 16, 2011 6.171 6.244 5.994 6.105 16,504 -0.12(-2.00%)
Aug 15, 2011 6.140 6.313 5.945 6.230 50,597 +0.16(+2.63%)
Aug 12, 2011 6.001 6.077 5.966 6.070 6,511 +0.05(+0.81%)
Aug 11, 2011 6.133 6.181 5.834 6.022 23,288 +0.12(+2.00%)
Aug 10, 2011 5.543 6.216 5.390 5.904 35,882 +0.42(+7.72%)
Aug 09, 2011 5.482 5.591 5.376 5.480 36,212 -0.07(-1.25%)
Aug 08, 2011 5.716 5.732 5.515 5.550 21,009 -0.20(-3.44%)
Aug 05, 2011 5.924 5.924 5.585 5.748 25,126 -0.18(-2.99%)
Aug 04, 2011 5.897 5.945 5.862 5.924 22,701 +0.01(+0.18%)
Aug 03, 2011 5.876 5.945 5.876 5.914 9,084 +0.02(+0.41%)
Aug 02, 2011 5.897 5.966 5.890 5.890 13,542 -0.04(-0.70%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.