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 (%)
Oct 31, 2023 4.480 4.560 4.290 4.520 122,299 +0.11(+2.49%)
Oct 30, 2023 4.220 4.688 4.220 4.410 100,618 +0.24(+5.76%)
Oct 27, 2023 3.930 4.190 3.820 4.170 93,459 +0.32(+8.31%)
Oct 26, 2023 4.010 4.010 3.780 3.850 109,097 -0.14(-3.51%)
Oct 25, 2023 4.090 4.120 3.960 3.990 67,140 -0.08(-1.97%)
Oct 24, 2023 3.940 4.098 3.930 4.070 54,577 +0.11(+2.78%)
Oct 23, 2023 3.980 4.170 3.930 3.960 62,131 -0.07(-1.74%)
Oct 20, 2023 3.980 4.270 3.980 4.030 124,012 +0.06(+1.51%)
Oct 19, 2023 4.150 4.190 3.970 3.970 78,371 -0.16(-3.87%)
Oct 18, 2023 4.490 4.490 4.090 4.130 79,625 -0.29(-6.56%)
Oct 17, 2023 4.290 4.625 4.260 4.420 87,878 +0.18(+4.25%)
Oct 16, 2023 4.120 4.320 4.090 4.240 66,952 +0.18(+4.43%)
Oct 13, 2023 4.060 4.180 4.010 4.060 64,328 +0.00(+0.00%)
Oct 12, 2023 4.300 4.370 4.050 4.060 39,634 -0.24(-5.58%)
Oct 11, 2023 4.550 4.550 4.090 4.300 136,735 -0.16(-3.59%)
Oct 10, 2023 4.180 4.700 4.150 4.460 106,435 +0.34(+8.25%)
Oct 09, 2023 4.250 4.310 4.030 4.120 114,000 -0.21(-4.85%)
Oct 06, 2023 4.170 4.440 4.130 4.330 73,524 +0.17(+4.09%)
Oct 05, 2023 3.910 4.230 3.879 4.160 174,654 +0.27(+6.94%)
Oct 04, 2023 4.010 4.230 3.840 3.890 137,249 -0.08(-2.02%)
Oct 03, 2023 4.020 4.090 3.850 3.970 151,634 -0.08(-2.10%)
Oct 02, 2023 4.040 4.110 3.890 4.055 142,745 +0.02(+0.62%)
Sep 29, 2023 4.420 4.470 3.890 4.030 206,567 -0.33(-7.57%)
Sep 28, 2023 4.140 4.420 4.070 4.360 182,332 +0.22(+5.31%)
Sep 27, 2023 4.180 4.350 4.001 4.140 124,114 -0.03(-0.72%)
Sep 26, 2023 4.130 4.340 4.030 4.170 135,773 +0.09(+2.21%)
Sep 25, 2023 4.250 4.160 4.050 4.080 87,575 -0.17(-4.00%)
Sep 22, 2023 4.080 4.375 4.080 4.250 91,614 +0.13(+3.16%)
Sep 21, 2023 4.200 4.360 4.080 4.120 88,148 -0.15(-3.51%)
Sep 20, 2023 4.460 4.489 4.250 4.270 76,260 -0.15(-3.39%)
Sep 19, 2023 4.420 4.480 4.290 4.420 139,767 +0.03(+0.68%)
Sep 18, 2023 4.700 4.700 4.340 4.390 226,856 -0.29(-6.20%)
Sep 15, 2023 4.570 4.770 4.480 4.680 260,103 +0.12(+2.63%)
Sep 14, 2023 4.500 4.630 4.250 4.560 167,399 +0.00(+0.00%)
Sep 13, 2023 4.590 4.680 4.470 4.560 132,159 -0.03(-0.65%)
Sep 12, 2023 4.650 4.819 4.510 4.590 106,804 -0.05(-1.08%)
Sep 11, 2023 4.680 4.760 4.570 4.640 121,534 -0.05(-1.07%)
Sep 08, 2023 4.760 4.820 4.620 4.690 68,733 -0.05(-1.05%)
Sep 07, 2023 4.790 4.790 4.580 4.740 113,246 -0.09(-1.86%)
Sep 06, 2023 4.890 4.958 4.660 4.830 170,101 -0.06(-1.23%)
Sep 05, 2023 4.610 4.990 4.534 4.890 228,123 +0.23(+4.94%)
Sep 01, 2023 4.600 4.770 4.400 4.660 191,736 -0.05(-1.06%)
Aug 31, 2023 4.670 4.820 4.620 4.710 248,984 +0.02(+0.43%)
Aug 30, 2023 5.020 5.090 4.560 4.690 509,408 -0.70(-12.99%)
Aug 29, 2023 5.720 5.720 4.360 5.390 1,437,091 -0.29(-5.11%)
Aug 28, 2023 7.080 7.280 5.630 5.680 695,606 -1.39(-19.66%)
Aug 25, 2023 6.960 7.230 6.790 7.070 135,861 +0.15(+2.17%)
Aug 24, 2023 7.020 7.400 6.750 6.920 480,594 -0.68(-8.95%)
Aug 23, 2023 7.710 7.880 7.270 7.600 207,332 +0.19(+2.56%)
Aug 22, 2023 7.700 8.466 7.390 7.410 494,987 -0.37(-4.76%)
Aug 21, 2023 8.430 8.470 7.625 7.780 400,100 -0.60(-7.16%)
Aug 18, 2023 7.890 8.620 7.760 8.380 198,566 +0.44(+5.54%)
Aug 17, 2023 8.000 8.240 7.570 7.940 99,425 +0.04(+0.51%)
Aug 16, 2023 7.920 8.050 7.690 7.900 117,608 -0.02(-0.25%)
Aug 15, 2023 7.690 8.378 7.680 7.920 196,711 +0.19(+2.46%)
Aug 14, 2023 7.120 7.830 6.840 7.730 199,092 +0.51(+7.06%)
Aug 11, 2023 7.700 7.700 7.090 7.220 238,847 +0.38(+5.56%)
Aug 10, 2023 7.310 7.450 6.728 6.840 166,009 -0.41(-5.66%)
Aug 09, 2023 7.250 7.380 7.060 7.250 96,438 -0.04(-0.55%)
Aug 08, 2023 7.200 7.481 7.120 7.290 57,422 +0.16(+2.24%)
Aug 07, 2023 7.290 7.415 6.972 7.130 89,415 -0.27(-3.65%)
Aug 04, 2023 7.350 7.560 7.190 7.400 63,198 +0.06(+0.82%)
Aug 03, 2023 7.160 7.740 7.080 7.340 73,274 +0.10(+1.38%)
Aug 02, 2023 7.250 7.850 7.140 7.240 126,105 -0.11(-1.50%)
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.