Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Pulse Biosciences CS (NQ: PLSE )

12.38 -2.17 (-14.91%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2017 6.250 6.550 6.250 6.550 37,079 +0.32(+5.14%)
Jan 30, 2017 6.277 6.300 6.062 6.230 6,919 -0.04(-0.64%)
Jan 27, 2017 6.070 6.270 6.060 6.270 23,555 +0.18(+2.96%)
Jan 26, 2017 6.100 6.100 6.050 6.090 21,086 -0.02(-0.33%)
Jan 25, 2017 5.930 6.120 5.820 6.110 45,902 +0.15(+2.51%)
Jan 24, 2017 6.100 6.110 5.852 5.960 6,988 -0.09(-1.48%)
Jan 23, 2017 6.051 6.070 6.000 6.050 6,537 -0.12(-2.01%)
Jan 20, 2017 6.296 6.296 6.050 6.174 7,396 -0.09(-1.37%)
Jan 19, 2017 6.350 6.350 6.260 6.260 5,231 -0.06(-0.95%)
Jan 18, 2017 6.270 6.350 6.270 6.320 11,563 +0.08(+1.28%)
Jan 17, 2017 6.330 6.330 6.125 6.240 6,451 -0.13(-2.04%)
Jan 13, 2017 6.370 6.370 6.370 0 +0.02(+0.31%)
Jan 12, 2017 6.370 6.400 6.320 6.350 7,564 +0.00(+0.08%)
Jan 11, 2017 6.400 6.400 6.345 6.345 3,831 -0.00(-0.08%)
Jan 10, 2017 6.300 6.360 6.300 6.350 23,600 +0.04(+0.63%)
Jan 09, 2017 6.400 6.400 6.300 6.310 9,427 -0.04(-0.63%)
Jan 06, 2017 6.400 6.400 6.340 6.350 5,352 +0.00(+0.00%)
Jan 05, 2017 6.320 6.500 6.309 6.350 18,846 +0.08(+1.28%)
Jan 04, 2017 6.500 6.500 6.250 6.270 39,777 -0.22(-3.39%)
Jan 03, 2017 6.500 6.500 6.463 6.490 38,142 -0.01(-0.15%)
Dec 30, 2016 6.500 6.500 6.500 0 +0.40(+6.56%)
Dec 29, 2016 6.100 6.100 6.019 6.100 12,790 +0.00(+0.00%)
Dec 28, 2016 6.042 6.100 6.000 6.100 20,337 +0.00(+0.00%)
Dec 27, 2016 6.050 6.100 5.975 6.100 17,653 +0.10(+1.67%)
Dec 23, 2016 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 22, 2016 6.000 6.000 5.941 6.000 11,730 +0.00(+0.00%)
Dec 21, 2016 5.640 6.000 5.640 6.000 14,789 +0.48(+8.70%)
Dec 20, 2016 5.493 5.520 5.450 5.520 23,984 +0.03(+0.55%)
Dec 19, 2016 5.350 5.490 5.250 5.490 54,046 +0.05(+0.92%)
Dec 16, 2016 5.320 5.451 5.320 5.440 50,108 +0.16(+3.03%)
Dec 15, 2016 5.560 5.560 5.200 5.280 45,354 -0.09(-1.68%)
Dec 14, 2016 5.500 5.500 5.370 5.370 21,209 -0.06(-1.10%)
Dec 13, 2016 5.491 5.631 5.310 5.430 45,130 +0.22(+4.22%)
Dec 12, 2016 5.750 5.750 5.400 5.210 23,237 -0.47(-8.27%)
Dec 09, 2016 5.851 5.880 5.660 5.680 9,282 +0.03(+0.53%)
Dec 08, 2016 5.630 5.962 5.623 5.650 8,356 +0.00(+0.00%)
Dec 07, 2016 5.880 5.936 5.630 5.650 15,691 -0.21(-3.58%)
Dec 06, 2016 6.000 6.010 5.800 5.860 33,347 -0.13(-2.17%)
Dec 05, 2016 6.000 6.010 5.850 5.990 38,283 -0.12(-1.96%)
Dec 02, 2016 6.120 6.205 6.000 6.110 8,096 -0.04(-0.65%)
Dec 01, 2016 6.180 6.180 6.110 6.150 14,217 +0.02(+0.33%)
Nov 30, 2016 6.330 6.330 6.130 6.130 32,480 -0.17(-2.70%)
Nov 29, 2016 6.350 6.380 6.281 6.300 16,181 -0.05(-0.79%)
Nov 28, 2016 6.300 6.390 6.212 6.350 38,461 +0.05(+0.79%)
Nov 25, 2016 5.950 6.300 5.900 6.300 26,693 +0.40(+6.78%)
Nov 23, 2016 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 22, 2016 5.940 5.960 5.851 5.900 11,496 -0.01(-0.17%)
Nov 21, 2016 5.994 5.994 5.875 5.910 31,410 -0.06(-1.01%)
Nov 18, 2016 5.970 5.970 5.970 5.970 159 -0.01(-0.17%)
Nov 17, 2016 5.901 6.100 5.900 5.980 4,448 +0.03(+0.51%)
Nov 16, 2016 6.030 6.030 5.748 5.950 23,440 -0.06(-1.00%)
Nov 15, 2016 6.000 6.080 5.990 6.010 52,444 +0.08(+1.35%)
Nov 14, 2016 6.060 6.060 5.640 5.930 53,316 -0.08(-1.33%)
Nov 11, 2016 6.100 6.100 6.000 6.010 11,767 +0.10(+1.67%)
Nov 10, 2016 6.080 6.100 5.826 5.911 10,494 +0.05(+0.85%)
Nov 09, 2016 5.800 6.000 5.521 5.861 12,562 +0.07(+1.23%)
Nov 08, 2016 5.830 5.850 5.690 5.790 27,291 -0.05(-0.86%)
Nov 07, 2016 5.840 5.850 5.770 5.840 37,680 +0.04(+0.69%)
Nov 04, 2016 5.952 5.990 5.800 5.800 13,335 -0.12(-2.03%)
Nov 03, 2016 5.860 5.930 5.770 5.920 24,997 +0.09(+1.54%)
Nov 02, 2016 5.890 6.080 5.810 5.830 3,965 +0.01(+0.17%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.