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 )

8.580 +0.770 (+9.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 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%)
Jun 01, 2022 2.230 2.250 2.000 2.030 74,687 -0.20(-8.97%)
May 31, 2022 2.160 2.270 2.090 2.230 84,238 +0.06(+2.76%)
May 27, 2022 1.840 2.209 1.830 2.170 179,312 +0.32(+17.30%)
May 26, 2022 1.800 1.960 1.800 1.850 134,373 +0.06(+3.35%)
May 25, 2022 1.790 1.877 1.745 1.790 110,030 -0.02(-1.10%)
May 24, 2022 1.830 1.890 1.800 1.810 78,541 +0.00(+0.00%)
May 23, 2022 1.930 1.980 1.790 1.810 203,539 -0.18(-9.05%)
May 20, 2022 2.230 2.230 1.950 1.990 175,790 -0.15(-7.01%)
May 19, 2022 2.080 2.180 1.990 2.140 221,819 +0.01(+0.47%)
May 18, 2022 2.290 2.290 2.090 2.130 111,150 -0.09(-4.05%)
May 17, 2022 2.170 2.320 2.080 2.220 186,279 +0.07(+3.26%)
May 16, 2022 1.930 2.390 1.730 2.150 800,309 +0.45(+26.47%)
May 13, 2022 1.560 1.760 1.460 1.700 624,335 +0.22(+14.86%)
May 12, 2022 1.650 1.967 1.405 1.480 443,534 -0.45(-23.32%)
May 11, 2022 2.320 2.320 1.920 1.930 114,931 -0.40(-17.17%)
May 10, 2022 2.410 2.570 2.280 2.330 123,286 +0.00(+0.00%)
May 09, 2022 2.450 2.450 2.220 2.330 130,502 -0.08(-3.32%)
May 06, 2022 2.380 2.575 2.300 2.410 69,431 +0.03(+1.26%)
May 05, 2022 2.660 2.660 2.370 2.380 133,046 -0.28(-10.53%)
May 04, 2022 2.740 2.740 2.430 2.660 113,928 -0.08(-2.92%)
May 03, 2022 2.830 2.830 2.630 2.740 191,719 -0.04(-1.44%)
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.