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 (%)
Jun 30, 2016 4.400 4.670 4.400 4.490 17,072 +0.11(+2.42%)
Jun 29, 2016 4.300 4.640 4.300 4.384 17,212 +0.04(+1.02%)
Jun 28, 2016 4.350 4.350 4.240 4.340 18,934 -0.00(-0.00%)
Jun 27, 2016 4.500 4.500 4.230 4.340 7,132 -0.20(-4.41%)
Jun 24, 2016 4.340 4.550 4.110 4.540 83,930 +0.04(+0.89%)
Jun 23, 2016 4.355 4.510 4.355 4.500 3,897 +0.22(+5.14%)
Jun 22, 2016 4.350 4.400 4.260 4.280 11,622 +0.01(+0.23%)
Jun 21, 2016 4.400 4.450 4.270 4.270 8,183 -0.08(-1.84%)
Jun 20, 2016 4.370 4.400 4.260 4.350 8,156 -0.02(-0.46%)
Jun 17, 2016 4.310 4.500 4.250 4.370 20,869 -0.03(-0.68%)
Jun 16, 2016 4.440 4.450 4.350 4.400 38,305 +0.05(+1.15%)
Jun 15, 2016 4.250 4.450 4.250 4.350 51,274 +0.08(+1.87%)
Jun 14, 2016 4.330 4.330 4.270 4.270 7,229 +0.00(+0.00%)
Jun 13, 2016 4.280 4.368 4.210 4.270 44,490 -0.10(-2.29%)
Jun 10, 2016 4.370 4.450 4.030 4.370 185,769 +0.12(+2.82%)
Jun 09, 2016 4.270 4.450 4.230 4.250 31,363 -0.03(-0.70%)
Jun 08, 2016 4.300 4.450 4.200 4.280 52,945 +0.01(+0.23%)
Jun 07, 2016 4.450 4.450 4.250 4.270 9,422 -0.09(-2.06%)
Jun 06, 2016 4.260 4.450 4.260 4.360 22,151 -0.02(-0.46%)
Jun 03, 2016 4.350 4.500 4.180 4.380 97,011 +0.13(+3.06%)
Jun 02, 2016 4.230 4.381 4.230 4.250 22,943 -0.07(-1.62%)
Jun 01, 2016 4.230 4.400 4.230 4.320 1,583 +0.03(+0.70%)
May 31, 2016 4.430 4.440 4.200 4.290 16,327 -0.02(-0.46%)
May 27, 2016 4.350 4.310 4.310 4.310 197,000 +0.01(+0.23%)
May 26, 2016 4.110 4.400 4.110 4.300 33,298 +0.05(+1.18%)
May 25, 2016 4.100 4.250 4.080 4.250 102,146 +0.11(+2.66%)
May 24, 2016 4.130 4.250 4.050 4.140 116,747 +0.02(+0.49%)
May 23, 2016 4.250 4.250 4.060 4.120 79,052 -0.01(-0.24%)
May 20, 2016 4.080 4.160 4.080 4.130 66,567 +0.05(+1.23%)
May 19, 2016 4.180 4.200 4.050 4.080 258,153 -0.09(-2.16%)
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.