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 (%)
Aug 31, 2022 1.250 1.350 1.180 1.270 126,758 +0.04(+3.25%)
Aug 30, 2022 1.270 1.310 1.180 1.230 54,418 -0.03(-2.38%)
Aug 29, 2022 1.290 1.370 1.210 1.260 85,730 -0.04(-3.08%)
Aug 26, 2022 1.400 1.405 1.260 1.300 52,241 -0.11(-7.80%)
Aug 25, 2022 1.390 1.440 1.360 1.410 60,648 +0.03(+2.55%)
Aug 24, 2022 1.400 1.400 1.270 1.375 178,048 -0.04(-3.17%)
Aug 23, 2022 1.460 1.540 1.400 1.420 91,394 -0.05(-3.40%)
Aug 22, 2022 1.560 1.580 1.450 1.470 223,492 -0.13(-8.13%)
Aug 19, 2022 1.530 1.680 1.500 1.600 76,768 +0.06(+3.90%)
Aug 18, 2022 1.620 1.620 1.520 1.540 42,143 -0.06(-3.75%)
Aug 17, 2022 1.760 1.780 1.600 1.600 51,974 -0.20(-11.11%)
Aug 16, 2022 1.810 1.850 1.650 1.800 159,901 +0.03(+1.69%)
Aug 15, 2022 1.910 1.980 1.750 1.770 131,526 -0.12(-6.35%)
Aug 12, 2022 1.740 1.910 1.700 1.890 134,627 +0.15(+8.62%)
Aug 11, 2022 1.710 1.790 1.671 1.740 36,261 +0.03(+1.75%)
Aug 10, 2022 1.780 1.780 1.620 1.710 110,172 +0.11(+6.87%)
Aug 09, 2022 1.780 1.790 1.570 1.600 52,860 -0.16(-9.09%)
Aug 08, 2022 1.650 1.790 1.580 1.760 94,857 +0.17(+10.69%)
Aug 05, 2022 1.570 1.650 1.560 1.590 73,654 -0.04(-2.45%)
Aug 04, 2022 1.650 1.780 1.550 1.630 209,305 +0.04(+2.52%)
Aug 03, 2022 1.660 1.720 1.570 1.590 76,876 -0.01(-0.63%)
Aug 02, 2022 1.580 1.680 1.580 1.600 44,023 +0.01(+0.63%)
Aug 01, 2022 1.590 1.600 1.550 1.590 47,881 +0.03(+1.92%)
Jul 29, 2022 1.650 1.650 1.500 1.560 77,371 -0.13(-7.69%)
Jul 28, 2022 1.740 1.750 1.640 1.690 22,781 +0.01(+0.60%)
Jul 27, 2022 1.720 1.730 1.600 1.680 40,341 -0.03(-1.75%)
Jul 26, 2022 1.650 1.730 1.600 1.710 34,973 +0.04(+2.40%)
Jul 25, 2022 1.750 1.808 1.590 1.670 121,866 -0.07(-4.02%)
Jul 22, 2022 1.940 1.940 1.740 1.740 42,128 -0.12(-6.45%)
Jul 21, 2022 2.000 2.020 1.800 1.860 141,984 -0.13(-6.53%)
Jul 20, 2022 2.050 2.110 1.910 1.990 34,457 +0.06(+3.11%)
Jul 19, 2022 1.980 2.050 1.930 1.930 33,535 +0.03(+1.58%)
Jul 18, 2022 1.980 2.040 1.860 1.900 97,568 -0.10(-5.00%)
Jul 15, 2022 2.080 2.090 1.950 2.000 38,286 -0.08(-3.85%)
Jul 14, 2022 2.150 2.230 2.030 2.080 109,740 -0.05(-2.35%)
Jul 13, 2022 1.770 2.280 1.750 2.130 274,990 +0.35(+19.66%)
Jul 12, 2022 1.640 1.810 1.630 1.780 105,706 +0.13(+7.88%)
Jul 11, 2022 1.690 1.730 1.580 1.650 107,164 -0.08(-4.62%)
Jul 08, 2022 1.640 1.783 1.640 1.730 55,756 +0.09(+5.49%)
Jul 07, 2022 1.500 1.682 1.470 1.640 164,448 +0.12(+7.89%)
Jul 06, 2022 1.600 1.710 1.490 1.520 79,031 -0.06(-3.80%)
Jul 05, 2022 1.490 1.670 1.490 1.580 220,257 +0.06(+3.95%)
Jul 01, 2022 1.600 1.608 1.500 1.520 227,630 -0.01(-0.65%)
Jun 30, 2022 1.480 1.570 1.450 1.530 95,112 -0.03(-1.92%)
Jun 29, 2022 1.750 1.820 1.530 1.560 97,602 -0.17(-9.83%)
Jun 28, 2022 1.980 1.980 1.730 1.730 77,040 -0.20(-10.36%)
Jun 27, 2022 1.950 2.000 1.840 1.930 47,296 -0.01(-0.52%)
Jun 24, 2022 2.000 2.050 1.820 1.940 1,572,069 -0.08(-3.96%)
Jun 23, 2022 1.840 2.020 1.710 2.020 117,009 +0.23(+12.85%)
Jun 22, 2022 1.830 1.910 1.710 1.790 115,135 -0.07(-3.76%)
Jun 21, 2022 2.300 2.300 1.810 1.860 193,379 -0.13(-6.53%)
Jun 17, 2022 1.960 2.120 1.900 1.990 96,781 +0.05(+2.58%)
Jun 16, 2022 2.020 2.020 1.840 1.940 102,950 -0.11(-5.37%)
Jun 15, 2022 2.110 2.250 2.000 2.050 119,237 -0.03(-1.44%)
Jun 14, 2022 2.140 2.180 2.020 2.080 81,290 -0.05(-2.35%)
Jun 13, 2022 2.130 2.230 2.085 2.130 141,328 -0.11(-4.91%)
Jun 10, 2022 2.490 2.570 2.170 2.240 109,569 -0.34(-13.18%)
Jun 09, 2022 2.630 2.700 2.410 2.580 109,135 -0.04(-1.53%)
Jun 08, 2022 2.280 2.790 2.280 2.620 154,210 +0.25(+10.55%)
Jun 07, 2022 2.050 2.450 2.000 2.370 162,862 +0.32(+15.61%)
Jun 06, 2022 2.160 2.180 2.020 2.050 188,889 -0.07(-3.30%)
Jun 03, 2022 2.060 2.140 1.935 2.120 104,657 +0.07(+3.41%)
Jun 02, 2022 1.980 2.090 1.960 2.050 96,554 +0.02(+0.99%)
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.