Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
May 08, 2023 5.330 5.359 5.296 5.300 11,242 -0.07(-1.34%)
May 05, 2023 5.375 5.428 5.369 5.372 3,038 -0.07(-1.22%)
May 04, 2023 5.474 5.474 5.438 5.438 4,541 +0.00(+0.00%)
May 03, 2023 5.507 5.507 5.438 5.438 16,124 -0.04(-0.72%)
May 02, 2023 5.488 5.502 5.478 5.478 2,599 +0.04(+0.73%)
May 01, 2023 5.468 5.518 5.379 5.438 1,097 +0.07(+1.29%)
Apr 28, 2023 5.409 5.478 5.339 5.369 25,142 +0.01(+0.18%)
Apr 27, 2023 5.270 5.359 5.241 5.359 3,859 +0.03(+0.56%)
Apr 26, 2023 5.330 5.389 5.270 5.330 2,262 -0.07(-1.28%)
Apr 25, 2023 5.497 5.497 5.330 5.399 2,834 +0.07(+1.30%)
Apr 24, 2023 5.148 5.330 5.148 5.330 4,828 +0.05(+0.93%)
Apr 21, 2023 5.191 5.468 5.191 5.280 6,643 +0.14(+2.69%)
Apr 20, 2023 5.182 5.251 5.142 5.142 3,054 -0.10(-1.88%)
Apr 19, 2023 5.172 5.241 5.172 5.241 3,603 -0.04(-0.75%)
Apr 18, 2023 5.162 5.280 5.162 5.280 1,403 -0.01(-0.19%)
Apr 17, 2023 5.172 5.290 5.132 5.290 5,621 +0.09(+1.71%)
Apr 14, 2023 5.280 5.290 5.063 5.201 12,429 -0.07(-1.31%)
Apr 13, 2023 5.231 5.270 5.077 5.270 19,701 -0.03(-0.56%)
Apr 12, 2023 5.547 5.547 5.241 5.300 8,862 -0.23(-4.11%)
Apr 11, 2023 5.315 5.557 5.315 5.527 8,687 +0.02(+0.36%)
Apr 10, 2023 5.478 5.527 5.354 5.507 4,127 +0.23(+4.30%)
Apr 06, 2023 5.428 5.438 5.261 5.280 1,339 -0.12(-2.28%)
Apr 05, 2023 5.280 5.426 5.280 5.404 3,383 -0.00(-0.09%)
Apr 04, 2023 5.359 5.409 5.270 5.409 10,324 +0.08(+1.48%)
Apr 03, 2023 5.261 5.418 5.132 5.330 8,314 +0.15(+2.86%)
Mar 31, 2023 5.359 5.359 5.138 5.182 2,036 -0.16(-2.96%)
Mar 30, 2023 5.339 5.379 5.290 5.339 1,553 +0.03(+0.56%)
Mar 29, 2023 5.076 5.320 4.959 5.310 6,301 +0.19(+3.61%)
Mar 28, 2023 5.212 5.212 4.998 5.125 8,886 -0.02(-0.38%)
Mar 27, 2023 5.057 5.144 5.018 5.144 6,217 +0.12(+2.33%)
Mar 24, 2023 5.057 5.066 4.920 5.027 5,701 +0.12(+2.38%)
Mar 23, 2023 4.979 5.105 4.842 4.910 13,809 -0.01(-0.20%)
Mar 22, 2023 4.979 5.222 4.920 4.920 5,138 -0.13(-2.51%)
Mar 21, 2023 5.310 5.310 4.891 5.047 13,952 -0.08(-1.52%)
Mar 20, 2023 5.592 5.807 5.125 5.125 23,349 -0.29(-5.40%)
Mar 17, 2023 5.758 5.972 5.417 5.417 19,196 -0.34(-5.92%)
Mar 16, 2023 5.583 5.758 5.583 5.758 6,453 +0.00(+0.00%)
Mar 15, 2023 5.953 6.050 5.758 5.758 1,796 -0.15(-2.48%)
Mar 14, 2023 5.602 6.089 5.602 5.904 4,214 -0.14(-2.26%)
Mar 13, 2023 6.050 6.116 5.865 6.041 3,890 -0.11(-1.74%)
Mar 10, 2023 5.924 6.311 5.875 6.148 2,983 +0.10(+1.62%)
Mar 09, 2023 6.265 6.265 6.050 6.050 3,468 -0.25(-4.03%)
Mar 08, 2023 6.284 6.333 6.094 6.304 5,781 +0.11(+1.73%)
Mar 07, 2023 6.089 6.576 6.060 6.196 18,704 +0.11(+1.76%)
Mar 06, 2023 5.846 6.304 5.729 6.089 23,411 +0.24(+4.17%)
Mar 03, 2023 5.826 5.846 5.586 5.846 2,840 +0.14(+2.39%)
Mar 02, 2023 5.368 5.807 5.368 5.709 8,787 +0.31(+5.78%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.