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 (%)
Apr 29, 2022 2.660 2.830 2.450 2.500 151,225 -0.23(-8.42%)
Apr 28, 2022 2.670 2.730 2.260 2.730 369,133 +0.10(+3.80%)
Apr 27, 2022 2.950 2.950 2.620 2.630 244,527 -0.28(-9.62%)
Apr 26, 2022 3.130 3.150 2.840 2.910 262,000 -0.26(-8.20%)
Apr 25, 2022 3.080 3.180 3.020 3.170 364,552 -0.01(-0.31%)
Apr 22, 2022 4.050 4.050 3.130 3.180 688,942 -1.10(-25.70%)
Apr 21, 2022 3.690 4.580 3.650 4.280 796,525 +0.59(+15.99%)
Apr 20, 2022 3.360 3.710 3.040 3.690 449,280 +0.31(+9.17%)
Apr 19, 2022 3.120 4.080 3.120 3.380 1,438,796 +0.23(+7.30%)
Apr 18, 2022 3.400 3.420 3.095 3.150 491,491 -0.32(-9.22%)
Apr 14, 2022 3.680 3.680 3.450 3.470 130,546 -0.25(-6.72%)
Apr 13, 2022 3.860 4.197 3.670 3.720 227,526 -0.14(-3.63%)
Apr 12, 2022 3.580 3.930 3.580 3.860 241,698 +0.23(+6.34%)
Apr 11, 2022 3.640 3.700 3.530 3.630 157,947 +0.04(+1.11%)
Apr 08, 2022 3.590 3.640 3.500 3.590 194,123 +0.00(+0.00%)
Apr 07, 2022 4.000 4.001 3.550 3.590 139,170 -0.33(-8.42%)
Apr 06, 2022 3.700 4.190 3.540 3.920 344,514 +0.20(+5.38%)
Apr 05, 2022 3.550 3.735 3.480 3.720 150,828 +0.17(+4.79%)
Apr 04, 2022 3.620 3.685 3.440 3.550 190,599 +0.00(+0.00%)
Apr 01, 2022 4.180 4.180 3.340 3.550 775,016 -1.31(-26.95%)
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%)
Jan 03, 2022 14.80 14.96 14.27 14.73 46,794 -0.08(-0.54%)
Dec 31, 2021 14.73 15.30 14.11 14.81 66,197 +0.03(+0.20%)
Dec 30, 2021 14.82 15.58 14.66 14.78 57,496 -0.17(-1.14%)
Dec 29, 2021 15.00 15.41 14.59 14.95 69,754 +0.03(+0.20%)
Dec 28, 2021 14.81 15.50 14.19 14.92 86,651 -0.06(-0.40%)
Dec 27, 2021 15.53 15.53 14.92 14.98 51,708 -0.55(-3.54%)
Dec 23, 2021 15.96 16.27 15.22 15.53 43,664 -0.30(-1.90%)
Dec 22, 2021 15.32 16.13 14.75 15.83 129,604 +0.58(+3.80%)
Dec 21, 2021 15.91 16.17 15.00 15.25 75,130 -0.37(-2.37%)
Dec 20, 2021 15.89 15.99 15.10 15.62 112,163 -0.53(-3.28%)
Dec 17, 2021 16.37 17.04 15.52 16.15 124,031 -0.13(-0.80%)
Dec 16, 2021 17.26 17.33 16.08 16.28 44,517 -0.73(-4.29%)
Dec 15, 2021 16.56 17.21 15.98 17.01 46,042 +0.59(+3.59%)
Dec 14, 2021 17.20 17.20 16.09 16.42 78,947 -1.05(-6.01%)
Dec 13, 2021 17.90 18.12 16.77 17.47 61,588 -0.53(-2.94%)
Dec 10, 2021 18.82 18.83 17.60 18.00 63,213 -0.66(-3.54%)
Dec 09, 2021 18.74 19.35 18.28 18.66 36,833 -0.10(-0.53%)
Dec 08, 2021 18.59 19.43 18.59 18.76 36,685 +0.21(+1.13%)
Dec 07, 2021 18.52 19.65 18.31 18.55 74,283 +0.27(+1.48%)
Dec 06, 2021 18.20 18.37 17.32 18.28 58,029 +0.11(+0.61%)
Dec 03, 2021 18.50 18.51 17.20 18.17 75,695 -0.26(-1.41%)
Dec 02, 2021 18.59 19.12 18.12 18.43 127,568 -0.10(-0.54%)
Dec 01, 2021 20.73 20.73 18.41 18.53 91,086 -1.77(-8.72%)
Nov 30, 2021 20.50 21.24 20.21 20.30 69,621 -0.47(-2.26%)
Nov 29, 2021 21.64 21.64 20.44 20.77 124,482 -0.87(-4.02%)
Nov 26, 2021 21.09 21.74 21.07 21.64 29,074 -0.06(-0.28%)
Nov 24, 2021 21.05 21.80 20.13 21.70 32,721 +0.22(+1.02%)
Nov 23, 2021 21.10 21.48 20.20 21.48 39,327 +0.38(+1.80%)
Nov 22, 2021 21.58 21.69 20.45 21.10 39,481 -0.21(-0.99%)
Nov 19, 2021 20.38 21.77 20.38 21.31 31,566 +0.83(+4.05%)
Nov 18, 2021 21.59 20.70 20.34 20.48 57,673 -1.08(-5.01%)
Nov 17, 2021 21.24 21.73 20.64 21.56 33,350 -0.02(-0.09%)
Nov 16, 2021 22.16 22.99 20.03 21.58 101,561 -0.10(-0.46%)
Nov 15, 2021 21.58 21.84 21.00 21.68 35,582 +0.05(+0.23%)
Nov 12, 2021 21.58 21.74 21.10 21.63 23,110 +0.05(+0.23%)
Nov 11, 2021 20.92 21.70 20.49 21.58 20,054 -0.10(-0.46%)
Nov 10, 2021 23.00 21.68 21,226 -1.18(-5.16%)
Nov 09, 2021 24.51 24.51 22.83 22.86 49,082 -1.54(-6.31%)
Nov 08, 2021 23.49 24.58 23.30 24.40 29,493 +1.00(+4.27%)
Nov 05, 2021 23.13 24.00 22.97 23.40 45,229 +0.31(+1.34%)
Nov 04, 2021 22.45 23.49 22.34 23.09 29,327 +0.30(+1.32%)
Nov 03, 2021 22.98 23.06 21.72 22.79 45,283 -0.11(-0.48%)
Nov 02, 2021 22.45 23.51 22.21 22.90 56,448 +0.42(+1.87%)
Nov 01, 2021 21.09 22.72 21.09 22.48 39,889 +1.39(+6.59%)
Oct 29, 2021 20.48 21.22 20.17 21.09 37,563 +0.43(+2.08%)
Oct 28, 2021 20.96 21.78 19.70 20.66 103,896 +0.12(+0.58%)
Oct 27, 2021 21.12 21.55 20.25 20.54 99,780 -0.73(-3.43%)
Oct 26, 2021 21.82 21.07 21.27 29,372 -0.36(-1.66%)
Oct 25, 2021 22.30 22.33 21.39 21.63 39,075 -0.65(-2.92%)
Oct 22, 2021 22.35 23.00 22.01 22.28 19,046 -0.07(-0.31%)
Oct 21, 2021 21.88 22.96 21.86 22.35 24,776 +0.34(+1.54%)
Oct 20, 2021 21.72 22.18 21.01 22.01 15,711 +0.56(+2.61%)
Oct 19, 2021 21.13 21.65 20.47 21.45 16,872 +0.35(+1.66%)
Oct 18, 2021 21.36 21.44 20.06 21.10 28,513 -0.55(-2.54%)
Oct 15, 2021 22.37 22.63 21.42 21.65 34,058 -0.29(-1.32%)
Oct 14, 2021 22.11 22.50 21.87 21.94 20,883 +0.26(+1.20%)
Oct 13, 2021 21.57 22.15 21.33 21.68 16,773 +0.19(+0.88%)
Oct 12, 2021 20.57 21.52 20.57 21.49 20,925 +0.94(+4.57%)
Oct 11, 2021 20.09 20.93 20.09 20.55 28,315 +0.10(+0.49%)
Oct 08, 2021 20.91 22.30 20.30 20.45 31,352 -0.67(-3.17%)
Oct 07, 2021 21.13 21.51 20.30 21.12 36,508 +0.28(+1.34%)
Oct 06, 2021 20.20 20.94 19.97 20.84 26,170 +0.34(+1.66%)
Oct 05, 2021 20.47 20.79 19.86 20.50 26,926 +0.10(+0.49%)
Oct 04, 2021 21.50 21.50 20.29 20.40 35,283 -1.34(-6.16%)
Oct 01, 2021 21.80 22.03 20.66 21.74 31,413 +0.14(+0.65%)
Sep 30, 2021 22.39 22.47 21.60 21.60 34,726 -0.67(-3.01%)
Sep 29, 2021 22.37 22.39 22.06 22.27 22,420 +0.07(+0.32%)
Sep 28, 2021 22.20 22.64 21.98 22.20 40,666 -0.29(-1.29%)
Sep 27, 2021 23.18 23.35 22.23 22.49 60,186 -0.71(-3.06%)
Sep 24, 2021 21.63 23.36 21.63 23.20 67,312 +1.19(+5.41%)
Sep 23, 2021 20.27 22.30 19.98 22.01 58,114 +2.02(+10.11%)
Sep 22, 2021 21.44 21.90 19.71 19.99 66,992 -1.44(-6.72%)
Sep 21, 2021 20.90 21.59 20.63 21.43 46,547 +0.81(+3.93%)
Sep 20, 2021 21.98 22.27 20.21 20.62 64,602 -2.24(-9.80%)
Sep 17, 2021 21.01 22.92 20.72 22.86 145,695 +1.85(+8.81%)
Sep 16, 2021 20.37 21.12 19.89 21.01 40,731 +0.46(+2.24%)
Sep 15, 2021 20.28 20.81 20.03 20.55 40,200 +0.10(+0.49%)
Sep 14, 2021 20.87 21.10 19.84 20.45 58,761 -0.30(-1.45%)
Sep 13, 2021 21.09 21.98 20.54 20.75 65,582 -0.01(-0.05%)
Sep 10, 2021 22.43 22.93 20.43 20.76 112,563 -1.43(-6.44%)
Sep 09, 2021 23.37 23.75 22.03 22.19 83,394 -1.18(-5.05%)
Sep 08, 2021 23.62 24.09 22.90 23.37 37,742 -0.27(-1.14%)
Sep 07, 2021 24.64 24.95 23.30 23.64 65,142 -1.16(-4.68%)
Sep 03, 2021 25.77 25.77 24.09 24.80 42,489 -1.08(-4.17%)
Sep 02, 2021 25.65 26.71 25.48 25.88 38,212 +0.40(+1.57%)
Sep 01, 2021 26.00 26.00 24.98 25.48 54,566 -0.42(-1.62%)
Aug 31, 2021 26.60 26.86 25.01 25.90 61,661 -0.73(-2.74%)
Aug 30, 2021 25.73 29.16 25.73 26.63 128,673 +1.22(+4.80%)
Aug 27, 2021 23.93 25.70 24.02 25.41 73,773 +1.39(+5.79%)
Aug 26, 2021 23.53 24.64 23.47 24.02 58,283 +0.62(+2.65%)
Aug 25, 2021 22.95 23.97 21.13 23.40 34,666 +0.70(+3.08%)
Aug 24, 2021 22.96 23.13 21.97 22.70 35,321 -0.33(-1.43%)
Aug 23, 2021 22.00 23.20 21.30 23.03 51,089 +1.11(+5.06%)
Aug 20, 2021 20.88 22.29 20.69 21.92 64,850 +0.80(+3.79%)
Aug 19, 2021 21.50 21.60 20.59 21.12 35,837 -0.59(-2.72%)
Aug 18, 2021 21.88 22.45 21.53 21.71 45,195 -0.19(-0.87%)
Aug 17, 2021 21.74 22.68 20.18 21.90 77,783 +0.01(+0.05%)
Aug 16, 2021 22.31 23.33 21.60 21.89 83,458 -0.54(-2.41%)
Aug 13, 2021 23.31 23.44 22.13 22.43 46,061 -1.03(-4.39%)
Aug 12, 2021 24.11 24.62 22.77 23.46 67,308 -0.79(-3.26%)
Aug 11, 2021 24.60 26.48 23.55 24.25 113,439 -0.46(-1.86%)
Aug 10, 2021 23.17 25.36 22.90 24.71 136,002 +2.10(+9.29%)
Aug 09, 2021 22.90 23.24 22.10 22.61 63,269 -0.29(-1.27%)
Aug 06, 2021 22.70 23.10 22.05 22.90 41,089 +0.45(+2.00%)
Aug 05, 2021 22.77 22.99 21.38 22.45 86,273 -0.05(-0.22%)
Aug 04, 2021 21.22 25.87 21.22 22.50 248,740 +1.04(+4.85%)
Aug 03, 2021 20.81 21.75 20.56 21.46 35,474 +0.69(+3.32%)
Aug 02, 2021 20.37 20.88 20.10 20.77 45,390 +0.27(+1.32%)
Jul 30, 2021 20.75 21.48 20.05 20.50 58,989 -0.72(-3.39%)
Jul 29, 2021 21.21 21.83 20.87 21.22 52,633 +0.07(+0.33%)
Jul 28, 2021 20.38 21.48 20.13 21.15 51,413 +0.66(+3.22%)
Jul 27, 2021 20.10 21.66 19.79 20.49 132,526 +0.99(+5.08%)
Jul 26, 2021 20.13 20.13 19.41 19.50 52,799 -0.56(-2.79%)
Jul 23, 2021 20.29 20.68 19.19 20.06 61,943 -0.11(-0.55%)
Jul 22, 2021 19.77 20.70 19.13 20.17 85,165 +0.40(+2.02%)
Jul 21, 2021 19.11 20.09 19.02 19.77 76,884 +0.91(+4.83%)
Jul 20, 2021 18.05 19.31 18.05 18.86 86,172 +0.85(+4.72%)
Jul 19, 2021 17.63 19.19 17.63 18.01 89,372 -0.05(-0.28%)
Jul 16, 2021 18.07 18.55 17.89 18.06 70,028 -0.07(-0.39%)
Jul 15, 2021 17.79 18.25 17.49 18.13 27,936 +0.29(+1.63%)
Jul 14, 2021 18.61 18.61 17.53 17.84 66,392 -0.63(-3.41%)
Jul 13, 2021 19.21 19.30 18.41 18.47 38,242 -0.83(-4.30%)
Jul 12, 2021 18.44 19.45 18.44 19.30 53,018 +0.87(+4.72%)
Jul 09, 2021 18.87 19.37 18.14 18.43 56,467 -0.13(-0.70%)
Jul 08, 2021 17.50 19.00 17.18 18.56 58,851 +0.53(+2.94%)
Jul 07, 2021 17.55 18.52 16.66 18.03 116,129 +0.44(+2.50%)
Jul 06, 2021 17.77 19.11 17.27 17.59 167,720 +0.34(+1.97%)
Jul 02, 2021 20.80 20.80 17.25 17.25 365,570 -3.57(-17.15%)
Jul 01, 2021 17.25 24.40 16.80 20.82 2,306,090 +4.42(+26.95%)
Jun 30, 2021 16.75 17.15 16.32 16.40 78,706 -0.37(-2.21%)
Jun 29, 2021 17.19 17.23 16.73 16.77 25,841 -0.46(-2.67%)
Jun 28, 2021 18.01 18.01 16.97 17.23 66,245 -0.77(-4.28%)
Jun 25, 2021 18.35 18.50 17.82 18.00 193,905 -0.47(-2.54%)
Jun 24, 2021 18.19 18.56 18.01 18.47 38,052 +0.29(+1.60%)
Jun 23, 2021 17.61 18.36 17.40 18.18 45,363 +0.54(+3.06%)
Jun 22, 2021 17.51 17.71 16.99 17.64 32,771 +0.08(+0.46%)
Jun 21, 2021 17.45 17.56 16.77 17.56 38,129 +0.22(+1.27%)
Jun 18, 2021 17.06 17.41 16.82 17.34 78,537 -0.07(-0.40%)
Jun 17, 2021 17.26 17.97 17.09 17.41 32,648 -0.03(-0.17%)
Jun 16, 2021 17.21 17.65 16.81 17.44 51,917 +0.19(+1.10%)
Jun 15, 2021 17.75 17.85 17.25 17.25 25,601 -0.52(-2.93%)
Jun 14, 2021 17.63 18.04 17.60 17.77 43,722 +0.31(+1.78%)
Jun 11, 2021 17.71 17.79 17.23 17.46 24,689 -0.22(-1.24%)
Jun 10, 2021 17.89 18.13 17.50 17.68 26,387 -0.08(-0.45%)
Jun 09, 2021 18.22 18.64 17.54 17.76 26,927 -0.32(-1.77%)
Jun 08, 2021 18.67 18.75 17.51 18.08 53,127 -0.43(-2.32%)
Jun 07, 2021 18.65 19.10 18.46 18.51 47,432 -0.03(-0.16%)
Jun 04, 2021 18.84 19.08 18.08 18.54 68,517 -0.29(-1.54%)
Jun 03, 2021 19.02 19.02 18.11 18.83 37,190 -0.17(-0.89%)
Jun 02, 2021 18.92 19.39 18.54 19.00 45,187 +0.24(+1.28%)
Jun 01, 2021 18.18 19.17 17.88 18.76 60,962 +0.72(+3.99%)
May 28, 2021 18.50 18.74 17.95 18.04 39,686 -0.89(-4.70%)
May 27, 2021 18.29 19.16 18.09 18.93 22,764 +0.73(+4.01%)
May 26, 2021 17.69 18.50 17.14 18.20 25,813 +0.88(+5.08%)
May 25, 2021 18.13 18.42 17.13 17.32 53,977 -0.70(-3.88%)
May 24, 2021 18.64 18.64 17.84 18.02 28,624 -0.68(-3.64%)
May 21, 2021 18.96 18.99 18.01 18.70 35,138 +0.01(+0.05%)
May 20, 2021 17.68 18.82 17.53 18.69 41,439 +1.06(+6.01%)
May 19, 2021 17.61 18.05 17.25 17.63 49,574 -0.05(-0.28%)
May 18, 2021 17.57 18.14 17.05 17.68 75,518 +0.18(+1.03%)
May 17, 2021 17.24 17.99 17.24 17.50 31,282 +0.05(+0.29%)
May 14, 2021 17.20 17.94 17.03 17.45 90,423 +0.30(+1.75%)
May 13, 2021 19.04 19.64 16.89 17.15 106,094 -1.88(-9.88%)
May 12, 2021 17.83 21.38 16.95 19.03 165,711 +1.06(+5.90%)
May 11, 2021 15.38 18.23 14.59 17.97 121,142 +1.66(+10.18%)
May 10, 2021 17.16 18.18 16.00 16.31 122,425 -0.84(-4.90%)
May 07, 2021 17.48 18.46 17.01 17.15 68,635 -0.18(-1.04%)
May 06, 2021 17.78 18.77 16.16 17.33 96,624 -0.40(-2.26%)
May 05, 2021 18.31 18.55 17.57 17.73 90,558 -0.45(-2.48%)
May 04, 2021 19.60 19.60 18.00 18.18 146,810 -1.70(-8.55%)
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.