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 (%)
Mar 31, 2022 5.010 5.010 4.770 4.860 116,608 -0.10(-2.02%)
Mar 30, 2022 5.200 5.320 4.930 4.960 90,125 -0.24(-4.62%)
Mar 29, 2022 4.840 5.460 4.746 5.200 146,698 +0.35(+7.22%)
Mar 28, 2022 4.850 4.950 4.600 4.850 89,066 -0.07(-1.42%)
Mar 25, 2022 5.080 5.170 4.900 4.920 113,975 -0.17(-3.34%)
Mar 24, 2022 5.010 5.170 4.770 5.090 103,297 +0.09(+1.80%)
Mar 23, 2022 5.290 5.320 4.960 5.000 113,105 -0.27(-5.12%)
Mar 22, 2022 5.170 5.344 5.070 5.270 70,657 +0.17(+3.33%)
Mar 21, 2022 5.660 5.660 5.090 5.100 120,671 -0.56(-9.89%)
Mar 18, 2022 5.110 5.740 5.084 5.660 157,630 +0.46(+8.85%)
Mar 17, 2022 4.820 5.440 4.800 5.200 143,545 +0.41(+8.56%)
Mar 16, 2022 4.600 4.860 4.450 4.790 165,904 +0.13(+2.79%)
Mar 15, 2022 4.230 4.749 4.190 4.660 171,574 +0.45(+10.69%)
Mar 14, 2022 4.480 4.480 4.140 4.210 161,193 -0.23(-5.18%)
Mar 11, 2022 4.780 4.810 4.420 4.440 152,934 -0.36(-7.50%)
Mar 10, 2022 4.990 5.060 4.620 4.800 127,279 -0.22(-4.38%)
Mar 09, 2022 4.630 5.020 4.580 5.020 147,381 +0.41(+8.89%)
Mar 08, 2022 4.640 4.780 4.292 4.610 183,326 -0.01(-0.22%)
Mar 07, 2022 4.750 4.910 4.470 4.620 162,508 -0.16(-3.35%)
Mar 04, 2022 4.690 5.000 4.565 4.780 228,159 +0.09(+1.92%)
Mar 03, 2022 5.110 5.180 4.570 4.690 227,907 -0.40(-7.86%)
Mar 02, 2022 5.110 5.250 4.850 5.090 185,222 +0.00(+0.00%)
Mar 01, 2022 5.180 5.180 4.730 5.090 325,514 +0.01(+0.20%)
Feb 28, 2022 5.310 5.510 5.055 5.080 151,674 -0.31(-5.75%)
Feb 25, 2022 5.280 5.400 4.930 5.390 184,706 +0.17(+3.26%)
Feb 24, 2022 5.140 5.330 4.930 5.220 245,258 +0.00(+0.00%)
Feb 23, 2022 5.700 5.750 5.145 5.220 337,152 -0.39(-6.95%)
Feb 22, 2022 6.010 6.140 5.600 5.610 217,966 -0.36(-6.03%)
Feb 18, 2022 5.970 0 -0.12(-1.97%)
Feb 17, 2022 6.630 6.780 5.770 6.090 282,381 -0.53(-8.01%)
Feb 16, 2022 6.570 6.765 6.400 6.620 118,846 +0.05(+0.76%)
Feb 15, 2022 6.410 6.670 6.410 6.570 129,393 +0.16(+2.50%)
Feb 14, 2022 6.650 6.780 6.210 6.410 161,105 -0.21(-3.17%)
Feb 11, 2022 6.720 7.070 6.530 6.620 213,466 -0.14(-2.07%)
Feb 10, 2022 6.420 7.380 6.410 6.760 366,574 +0.32(+4.97%)
Feb 09, 2022 7.180 7.180 6.340 6.440 671,870 -0.68(-9.55%)
Feb 08, 2022 9.550 9.820 6.650 7.120 1,171,284 -3.74(-34.44%)
Feb 07, 2022 11.17 11.56 10.75 10.86 66,875 -0.34(-3.04%)
Feb 04, 2022 11.15 11.42 10.74 11.20 57,157 +0.09(+0.81%)
Feb 03, 2022 11.53 10.91 11.11 76,178 -0.44(-3.81%)
Feb 02, 2022 12.60 12.71 11.46 11.55 152,032 -1.01(-8.04%)
Feb 01, 2022 12.08 12.59 11.98 12.56 69,850 +0.40(+3.29%)
Jan 31, 2022 11.25 12.42 12.16 85,188 +0.89(+7.90%)
Jan 28, 2022 11.40 11.68 11.07 11.27 193,274 -0.06(-0.53%)
Jan 27, 2022 12.36 12.49 11.25 11.33 160,399 -0.83(-6.83%)
Jan 26, 2022 12.20 13.36 11.81 12.16 241,430 +0.27(+2.27%)
Jan 25, 2022 11.20 12.20 10.51 11.89 391,587 +0.65(+5.78%)
Jan 24, 2022 11.01 11.29 10.03 11.24 110,471 +0.07(+0.63%)
Jan 21, 2022 11.70 11.92 10.75 11.17 143,770 -0.74(-6.21%)
Jan 20, 2022 11.93 13.00 11.84 11.91 58,206 -0.04(-0.33%)
Jan 19, 2022 12.18 12.24 11.61 11.95 167,487 -0.07(-0.58%)
Jan 18, 2022 12.62 12.62 11.98 12.02 96,268 -0.41(-3.30%)
Jan 14, 2022 12.43 0 -0.16(-1.27%)
Jan 13, 2022 13.08 13.64 12.35 12.59 66,289 -0.47(-3.60%)
Jan 12, 2022 13.56 14.08 13.01 13.06 109,633 -0.31(-2.32%)
Jan 11, 2022 12.73 13.65 12.60 13.37 45,665 +0.56(+4.37%)
Jan 10, 2022 13.50 13.56 12.54 12.81 116,269 -0.70(-5.18%)
Jan 07, 2022 13.63 14.05 13.24 13.51 48,529 -0.18(-1.31%)
Jan 06, 2022 14.03 14.21 13.55 13.69 50,207 -0.37(-2.63%)
Jan 05, 2022 14.83 14.90 14.02 14.06 82,002 -0.73(-4.94%)
Jan 04, 2022 14.80 15.38 14.17 14.79 78,744 +0.06(+0.41%)
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.