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 (%)
Jul 31, 2023 8.700 8.700 7.660 7.900 216,966 -0.83(-9.51%)
Jul 28, 2023 7.080 8.800 7.080 8.730 447,610 +1.78(+25.61%)
Jul 27, 2023 7.150 7.270 6.860 6.950 106,726 -0.15(-2.11%)
Jul 26, 2023 6.690 7.200 6.650 7.100 104,710 +0.48(+7.25%)
Jul 25, 2023 6.400 6.680 6.300 6.620 50,864 +0.28(+4.42%)
Jul 24, 2023 6.630 6.800 6.260 6.340 68,878 -0.31(-4.66%)
Jul 21, 2023 6.640 7.080 6.590 6.650 86,902 +0.06(+0.91%)
Jul 20, 2023 6.640 6.750 6.400 6.590 68,981 -0.13(-1.93%)
Jul 19, 2023 7.090 7.120 6.620 6.720 63,321 -0.37(-5.22%)
Jul 18, 2023 7.120 7.323 6.939 7.090 82,677 -0.03(-0.42%)
Jul 17, 2023 7.000 7.200 6.920 7.120 60,837 +0.12(+1.71%)
Jul 14, 2023 7.220 7.220 6.800 7.000 90,837 -0.19(-2.64%)
Jul 13, 2023 7.140 7.460 7.070 7.190 91,953 +0.11(+1.55%)
Jul 12, 2023 7.130 7.180 6.810 7.080 69,266 -0.15(-2.07%)
Jul 11, 2023 7.390 7.390 7.020 7.230 65,339 -0.12(-1.63%)
Jul 10, 2023 6.790 7.410 6.780 7.350 144,804 +0.68(+10.19%)
Jul 07, 2023 6.500 6.750 6.460 6.670 67,815 +0.17(+2.62%)
Jul 06, 2023 6.540 6.620 6.250 6.500 82,622 -0.22(-3.27%)
Jul 05, 2023 6.530 7.115 6.410 6.720 89,235 +0.07(+1.05%)
Jul 03, 2023 7.220 7.290 6.540 6.650 61,147 -0.54(-7.51%)
Jun 30, 2023 6.910 7.440 6.780 7.190 134,080 +0.41(+6.05%)
Jun 29, 2023 6.650 7.060 6.640 6.780 69,164 +0.19(+2.88%)
Jun 28, 2023 6.240 6.620 6.200 6.590 54,269 +0.26(+4.11%)
Jun 27, 2023 6.210 6.670 6.000 6.330 68,891 +0.13(+2.10%)
Jun 26, 2023 6.360 6.540 5.995 6.200 111,824 -0.20(-3.13%)
Jun 23, 2023 6.640 7.120 6.240 6.400 1,964,566 -0.24(-3.61%)
Jun 22, 2023 6.150 6.730 6.040 6.640 117,676 +0.57(+9.39%)
Jun 21, 2023 6.020 6.460 5.926 6.070 194,227 -0.01(-0.16%)
Jun 20, 2023 6.370 6.475 6.080 6.080 202,318 -0.19(-3.03%)
Jun 16, 2023 6.550 6.940 6.250 6.270 153,766 -0.24(-3.69%)
Jun 15, 2023 6.710 7.180 6.510 6.510 176,197 -0.07(-1.06%)
Jun 14, 2023 6.730 7.410 6.580 6.580 185,191 -0.15(-2.23%)
Jun 13, 2023 7.110 7.320 6.350 6.730 111,572 -0.34(-4.81%)
Jun 12, 2023 6.940 7.420 6.830 7.070 80,730 +0.10(+1.43%)
Jun 09, 2023 6.960 7.347 6.751 6.970 103,789 +0.12(+1.75%)
Jun 08, 2023 6.240 7.550 6.240 6.850 184,548 +0.42(+6.53%)
Jun 07, 2023 6.130 6.790 6.130 6.430 80,656 +0.30(+4.89%)
Jun 06, 2023 6.090 6.500 6.030 6.130 53,296 -0.04(-0.65%)
Jun 05, 2023 6.300 6.495 6.060 6.170 94,217 -0.23(-3.59%)
Jun 02, 2023 6.340 6.790 5.992 6.400 77,854 +0.04(+0.63%)
Jun 01, 2023 6.250 6.920 6.230 6.360 96,648 +0.16(+2.58%)
May 31, 2023 6.010 6.580 5.910 6.200 74,102 +0.23(+3.85%)
May 30, 2023 6.120 6.270 5.860 5.970 70,534 -0.15(-2.45%)
May 26, 2023 5.910 6.165 5.900 6.120 60,883 +0.17(+2.86%)
May 25, 2023 5.970 6.410 5.950 5.950 101,825 +0.05(+0.85%)
May 24, 2023 6.110 6.500 5.800 5.900 57,951 -0.38(-6.05%)
May 23, 2023 6.160 6.755 6.100 6.280 84,211 +0.02(+0.32%)
May 22, 2023 6.700 7.000 6.220 6.260 161,206 -0.54(-7.94%)
May 19, 2023 7.250 7.250 6.300 6.800 155,712 -0.44(-6.08%)
May 18, 2023 7.570 7.835 7.210 7.240 116,670 -0.44(-5.73%)
May 17, 2023 7.810 8.150 7.640 7.680 106,018 -0.24(-3.03%)
May 16, 2023 8.120 8.240 7.550 7.920 101,233 -0.09(-1.12%)
May 15, 2023 8.260 9.000 7.760 8.010 154,293 -0.08(-0.99%)
May 12, 2023 7.610 8.500 7.230 8.090 154,417 +0.48(+6.31%)
May 11, 2023 8.570 9.690 7.500 7.610 226,853 -0.69(-8.31%)
May 10, 2023 8.400 8.400 7.500 8.300 118,801 +0.26(+3.23%)
May 09, 2023 8.100 8.500 7.870 8.040 67,571 +0.02(+0.25%)
May 08, 2023 7.470 8.460 7.210 8.020 97,378 +0.48(+6.44%)
May 05, 2023 8.750 8.930 7.510 7.535 199,983 -1.11(-12.79%)
May 04, 2023 8.380 9.360 8.000 8.640 222,910 +0.13(+1.53%)
May 03, 2023 7.290 8.880 7.170 8.510 350,202 +1.37(+19.19%)
May 02, 2023 6.930 7.330 6.550 7.140 115,391 +0.33(+4.85%)
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.