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
Markets:
Overview
News
Currencies
International
Treasuries

Personalis, Inc. - Common Stock (NQ:PSNL)

4.600 +0.070 (+1.55%)
Streaming Delayed Price Updated: 1:40 PM EDT, Aug 20, 2025 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 19, 2025 4.860 4.880 4.490 4.530 1,216,485 -0.32(-6.60%)
Aug 18, 2025 4.590 4.855 4.440 4.850 922,506 +0.25(+5.43%)
Aug 15, 2025 4.690 4.780 4.600 4.600 1,044,484 -0.06(-1.29%)
Aug 14, 2025 4.730 4.830 4.570 4.660 795,638 -0.17(-3.52%)
Aug 13, 2025 4.640 4.925 4.600 4.830 1,282,765 +0.26(+5.69%)
Aug 12, 2025 4.540 4.720 4.515 4.570 1,105,127 +0.07(+1.56%)
Aug 11, 2025 4.520 4.660 4.420 4.500 958,774 -0.01(-0.22%)
Aug 08, 2025 4.580 4.615 4.350 4.510 1,154,123 -0.04(-0.77%)
Aug 07, 2025 4.470 4.610 4.285 4.545 1,533,676 +0.14(+3.18%)
Aug 06, 2025 4.160 4.440 3.840 4.405 3,625,218 -1.23(-21.90%)
Aug 05, 2025 5.690 5.850 5.560 5.640 1,024,076 +0.07(+1.26%)
Aug 04, 2025 5.460 5.580 5.360 5.570 676,853 +0.18(+3.34%)
Aug 01, 2025 5.240 5.500 5.220 5.390 854,003 -0.09(-1.64%)
Jul 31, 2025 5.490 5.638 5.410 5.480 726,731 -0.11(-1.97%)
Jul 30, 2025 5.600 5.890 5.500 5.590 987,766 +0.01(+0.18%)
Jul 29, 2025 6.240 6.320 5.570 5.580 1,401,856 -0.57(-9.27%)
Jul 28, 2025 6.570 6.570 6.150 6.150 868,499 -0.34(-5.24%)
Jul 25, 2025 6.700 6.700 6.400 6.490 590,839 -0.22(-3.28%)
Jul 24, 2025 6.760 6.940 6.692 6.710 667,072 -0.05(-0.74%)
Jul 23, 2025 6.550 6.780 6.460 6.760 853,966 +0.33(+5.13%)
Jul 22, 2025 6.150 6.480 6.090 6.430 1,022,810 +0.23(+3.71%)
Jul 21, 2025 6.270 6.455 6.120 6.200 893,580 +0.01(+0.16%)
Jul 18, 2025 6.600 6.669 6.115 6.190 825,915 -0.29(-4.48%)
Jul 17, 2025 6.420 6.648 6.360 6.480 929,260 +0.07(+1.09%)
Jul 16, 2025 6.370 6.430 6.190 6.410 916,192 +0.10(+1.58%)
Jul 15, 2025 6.540 6.600 6.194 6.310 989,247 -0.16(-2.47%)
Jul 14, 2025 6.310 6.490 6.250 6.470 1,030,582 +0.10(+1.57%)
Jul 11, 2025 6.830 6.858 6.350 6.370 1,233,160 -0.55(-7.95%)
Jul 10, 2025 7.200 7.321 6.610 6.920 1,418,882 -0.24(-3.35%)
Jul 09, 2025 6.920 7.170 6.770 7.160 1,997,602 +0.30(+4.37%)
Jul 08, 2025 6.680 6.860 6.515 6.860 1,446,417 +0.18(+2.69%)
Jul 07, 2025 7.330 7.380 6.550 6.680 1,944,717 -0.77(-10.34%)
Jul 03, 2025 7.600 7.790 7.275 7.450 1,039,371 -0.05(-0.73%)
Jul 02, 2025 6.540 7.520 6.380 7.505 2,210,414 +0.93(+14.23%)
Jul 01, 2025 6.510 6.710 6.270 6.570 1,222,197 +0.01(+0.15%)
Jun 30, 2025 6.650 7.030 6.530 6.560 2,230,657 -0.02(-0.30%)
Jun 27, 2025 6.350 6.600 6.200 6.580 9,936,553 +0.21(+3.30%)
Jun 26, 2025 6.040 6.390 5.875 6.370 1,046,405 +0.34(+5.64%)
Jun 25, 2025 6.170 6.180 5.910 6.030 853,310 -0.13(-2.11%)
Jun 24, 2025 6.340 6.390 6.060 6.160 1,206,326 -0.05(-0.81%)
Jun 23, 2025 6.320 6.390 6.010 6.210 1,214,357 -0.21(-3.27%)
Jun 20, 2025 6.640 6.640 6.270 6.420 2,017,366 -0.11(-1.68%)
Jun 18, 2025 6.260 6.710 6.060 6.530 1,288,005 +0.30(+4.82%)
Jun 17, 2025 6.390 6.720 6.215 6.230 1,376,590 -0.22(-3.41%)
Jun 16, 2025 6.120 6.660 5.980 6.450 1,471,951 +0.44(+7.32%)
Jun 13, 2025 5.800 6.234 5.710 6.010 1,532,651 +0.20(+3.44%)
Jun 12, 2025 5.780 5.980 5.720 5.810 860,607 -0.05(-0.85%)
Jun 11, 2025 5.600 6.070 5.502 5.860 1,063,158 +0.33(+5.97%)
Jun 10, 2025 5.400 5.645 5.310 5.530 951,496 +0.13(+2.41%)
Jun 09, 2025 5.300 5.445 5.110 5.400 775,387 +0.19(+3.65%)
Jun 06, 2025 5.170 5.450 5.032 5.210 741,465 +0.15(+2.96%)
Jun 05, 2025 5.150 5.385 4.950 5.060 972,343 -0.09(-1.75%)
Jun 04, 2025 4.920 5.239 4.860 5.150 934,074 +0.27(+5.53%)
Jun 03, 2025 4.910 4.990 4.640 4.880 617,320 +0.05(+1.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.