Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Psychemedics (NQ: PMD )

2.280 +0.020 (+0.88%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 12, 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 6.079 6.191 6.070 6.172 13,195 +0.05(+0.76%)
May 27, 2021 6.188 6.188 6.088 6.126 12,127 -0.07(-1.21%)
May 26, 2021 6.247 6.341 6.088 6.200 38,259 -0.05(-0.75%)
May 25, 2021 6.191 6.275 6.191 6.247 4,740 -0.11(-1.76%)
May 24, 2021 6.341 6.382 6.203 6.359 9,677 -0.08(-1.31%)
May 21, 2021 6.181 6.444 6.181 6.444 9,995 +0.22(+3.61%)
May 20, 2021 6.172 6.228 6.172 6.219 5,197 -0.02(-0.30%)
May 19, 2021 6.191 6.238 6.191 6.238 2,147 -0.07(-1.19%)
May 18, 2021 6.285 6.313 6.183 6.313 2,289 +0.07(+1.10%)
May 17, 2021 6.303 6.303 6.151 6.244 15,777 -0.02(-0.25%)
May 14, 2021 6.182 6.260 6.163 6.260 3,674 +0.13(+2.19%)
May 13, 2021 6.144 6.219 6.042 6.126 17,008 -0.02(-0.30%)
May 12, 2021 6.144 6.154 6.079 6.144 7,451 -0.08(-1.35%)
May 11, 2021 6.439 6.453 6.172 6.228 34,974 -0.36(-5.40%)
May 10, 2021 6.640 6.640 6.266 6.584 15,194 +0.00(+0.00%)
May 07, 2021 6.640 6.640 6.545 6.584 8,073 +0.12(+1.88%)
May 06, 2021 6.313 6.546 6.266 6.462 18,230 +0.15(+2.36%)
May 05, 2021 6.275 6.359 6.266 6.313 31,289 -0.03(-0.43%)
May 04, 2021 6.219 6.406 6.219 6.341 2,313 +0.06(+0.89%)
May 03, 2021 6.294 6.397 6.182 6.285 12,677 +0.07(+1.05%)
Apr 30, 2021 6.294 6.373 6.210 6.219 15,718 -0.09(-1.48%)
Apr 29, 2021 6.285 6.350 6.210 6.313 13,598 +0.01(+0.15%)
Apr 28, 2021 6.425 6.472 6.088 6.303 21,224 -0.10(-1.61%)
Apr 27, 2021 6.444 6.593 6.399 6.406 6,392 -0.08(-1.30%)
Apr 26, 2021 6.500 6.574 6.361 6.490 10,709 -0.09(-1.42%)
Apr 23, 2021 6.518 6.584 6.392 6.584 19,567 +0.12(+1.88%)
Apr 22, 2021 6.425 6.537 6.345 6.462 11,928 +0.00(+0.00%)
Apr 21, 2021 6.481 6.528 6.275 6.462 17,447 -0.03(-0.43%)
Apr 20, 2021 6.350 6.509 6.275 6.490 31,916 +0.22(+3.58%)
Apr 19, 2021 6.406 6.406 6.191 6.266 17,288 -0.20(-3.04%)
Apr 16, 2021 6.565 6.565 6.247 6.462 6,415 -0.07(-1.07%)
Apr 15, 2021 6.425 6.565 6.378 6.532 6,014 +0.08(+1.23%)
Apr 14, 2021 6.537 6.659 6.432 6.453 10,521 -0.12(-1.85%)
Apr 13, 2021 6.453 6.574 6.415 6.574 14,959 +0.09(+1.44%)
Apr 12, 2021 6.546 6.551 6.200 6.481 25,335 -0.03(-0.43%)
Apr 09, 2021 6.621 6.659 6.397 6.509 6,629 -0.07(-1.14%)
Apr 08, 2021 6.528 6.593 6.119 6.584 13,959 +0.07(+1.15%)
Apr 07, 2021 6.219 6.518 6.219 6.509 31,515 +0.28(+4.50%)
Apr 06, 2021 6.256 6.322 6.144 6.228 15,072 +0.01(+0.15%)
Apr 05, 2021 5.873 6.247 5.854 6.219 43,877 +0.37(+6.40%)
Apr 01, 2021 5.967 6.144 5.798 5.845 22,775 +0.05(+0.81%)
Mar 31, 2021 5.864 5.967 5.705 5.798 47,307 -0.10(-1.67%)
Mar 30, 2021 5.882 5.929 5.756 5.896 17,335 +0.00(+0.08%)
Mar 29, 2021 5.723 6.013 5.424 5.892 63,884 +0.12(+2.11%)
Mar 26, 2021 5.836 6.069 5.667 5.770 68,755 -0.07(-1.12%)
Mar 25, 2021 6.098 6.172 5.714 5.836 90,329 -0.39(-6.31%)
Mar 24, 2021 6.219 6.350 6.191 6.228 16,302 -0.02(-0.30%)
Mar 23, 2021 6.574 6.621 6.088 6.247 18,243 -0.36(-5.38%)
Mar 22, 2021 6.649 6.649 6.490 6.603 10,353 +0.05(+0.71%)
Mar 19, 2021 6.453 6.712 6.275 6.556 21,599 +0.01(+0.14%)
Mar 18, 2021 6.546 6.603 6.126 6.546 28,470 -0.06(-0.85%)
Mar 17, 2021 6.654 6.654 6.453 6.603 11,650 +0.02(+0.28%)
Mar 16, 2021 6.649 6.827 6.371 6.584 14,093 -0.17(-2.49%)
Mar 15, 2021 6.696 6.768 6.579 6.752 36,529 +0.07(+0.98%)
Mar 12, 2021 6.593 6.827 6.444 6.687 57,313 +0.05(+0.70%)
Mar 11, 2021 6.612 6.713 6.565 6.640 42,069 +0.01(+0.14%)
Mar 10, 2021 6.640 6.724 6.603 6.631 23,028 +0.00(+0.00%)
Mar 09, 2021 6.584 6.762 6.584 6.631 36,886 +0.08(+1.29%)
Mar 08, 2021 6.846 6.911 6.546 6.546 12,365 -0.23(-3.45%)
Mar 05, 2021 6.668 6.971 6.593 6.780 17,536 +0.07(+0.97%)
Mar 04, 2021 6.612 6.715 6.546 6.715 45,227 +0.13(+1.99%)
Mar 03, 2021 6.752 6.780 6.546 6.584 11,592 -0.15(-2.22%)
Mar 02, 2021 6.631 6.900 6.552 6.733 22,942 -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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.