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 )

11.55 -0.50 (-4.15%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Mar 31, 2017 25.80 25.80 20.06 20.41 1,682,226 -6.61(-24.46%)
Mar 30, 2017 32.51 33.01 26.88 27.02 688,173 -5.69(-17.40%)
Mar 29, 2017 33.45 34.10 32.32 32.71 491,921 -0.74(-2.21%)
Mar 28, 2017 33.50 33.56 30.15 33.45 646,493 +0.13(+0.39%)
Mar 27, 2017 30.40 35.93 30.37 33.32 1,486,793 +2.98(+9.82%)
Mar 24, 2017 26.39 30.61 25.62 30.34 760,447 +4.45(+17.19%)
Mar 23, 2017 25.90 26.50 25.44 25.89 249,546 +0.46(+1.81%)
Mar 22, 2017 24.50 26.25 23.83 25.43 336,963 +0.83(+3.37%)
Mar 21, 2017 23.30 26.44 23.24 24.60 531,468 +1.57(+6.82%)
Mar 20, 2017 24.93 24.93 22.20 23.03 426,087 -1.46(-5.96%)
Mar 17, 2017 24.89 24.89 23.50 24.49 448,474 -0.35(-1.41%)
Mar 16, 2017 22.02 25.15 22.02 24.84 554,598 +2.89(+13.17%)
Mar 15, 2017 21.00 22.94 20.01 21.95 332,980 +0.95(+4.52%)
Mar 14, 2017 22.00 22.00 18.60 21.00 803,929 +0.37(+1.79%)
Mar 13, 2017 18.59 22.41 18.42 20.63 990,816 +2.42(+13.29%)
Mar 10, 2017 16.83 18.60 16.60 18.21 410,746 +1.77(+10.77%)
Mar 09, 2017 15.78 17.00 15.31 16.44 206,229 +0.85(+5.45%)
Mar 08, 2017 15.23 15.84 15.17 15.59 64,971 +0.51(+3.38%)
Mar 07, 2017 15.47 15.50 14.98 15.08 80,083 -0.02(-0.13%)
Mar 06, 2017 14.78 15.54 14.09 15.10 118,524 +0.22(+1.48%)
Mar 03, 2017 14.61 15.00 13.78 14.88 141,491 +0.22(+1.50%)
Mar 02, 2017 13.60 14.70 13.00 14.66 131,912 +1.06(+7.79%)
Mar 01, 2017 13.43 14.01 12.70 13.60 112,470 +0.16(+1.19%)
Feb 28, 2017 14.70 14.77 13.36 13.44 116,450 -1.13(-7.76%)
Feb 27, 2017 14.80 14.85 13.80 14.57 183,636 -0.02(-0.14%)
Feb 24, 2017 15.16 15.56 14.32 14.59 267,790 -0.49(-3.25%)
Feb 23, 2017 14.57 16.01 14.27 15.08 511,050 +0.59(+4.07%)
Feb 22, 2017 14.00 14.65 13.74 14.49 176,843 +0.66(+4.77%)
Feb 21, 2017 14.17 14.57 13.41 13.83 284,269 +0.08(+0.58%)
Feb 17, 2017 13.75 13.75 13.75 0 +1.50(+12.24%)
Feb 16, 2017 11.85 12.30 11.53 12.25 142,690 +0.50(+4.26%)
Feb 15, 2017 11.90 12.25 11.26 11.75 121,836 -0.36(-2.97%)
Feb 14, 2017 12.20 12.90 11.75 12.11 351,382 +0.27(+2.28%)
Feb 13, 2017 9.650 11.85 9.650 11.84 427,751 +2.49(+26.63%)
Feb 10, 2017 9.500 10.10 9.010 9.350 438,547 +1.80(+23.84%)
Feb 09, 2017 7.200 7.920 7.200 7.550 19,180 +0.38(+5.30%)
Feb 08, 2017 6.710 7.170 6.700 7.170 11,158 +0.50(+7.50%)
Feb 07, 2017 6.990 6.990 6.621 6.670 44,649 -0.27(-3.89%)
Feb 06, 2017 6.992 6.992 6.820 6.940 13,918 +0.03(+0.43%)
Feb 03, 2017 6.870 7.000 6.840 6.910 8,384 +0.09(+1.32%)
Feb 02, 2017 6.850 6.860 6.800 6.820 20,423 +0.07(+1.04%)
Feb 01, 2017 6.600 6.842 6.600 6.750 7,825 +0.20(+3.05%)
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%)
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.