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 )

7.810 -0.080 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 10.02 11.97 9.560 11.23 259,269 +0.81(+7.77%)
Apr 29, 2020 10.25 10.56 9.810 10.42 224,444 +0.19(+1.86%)
Apr 28, 2020 9.350 10.53 9.200 10.23 287,683 +0.63(+6.56%)
Apr 27, 2020 8.190 9.910 7.960 9.600 180,300 +1.67(+21.06%)
Apr 24, 2020 7.160 8.050 7.000 7.930 115,300 +0.92(+13.12%)
Apr 23, 2020 6.970 7.200 6.900 7.010 50,530 +0.11(+1.59%)
Apr 22, 2020 6.610 6.950 6.510 6.900 57,741 +0.33(+5.02%)
Apr 21, 2020 6.340 6.620 6.210 6.570 83,677 +0.04(+0.61%)
Apr 20, 2020 6.860 7.047 6.400 6.530 54,849 -0.36(-5.22%)
Apr 17, 2020 6.450 7.100 6.450 6.890 91,400 +0.49(+7.66%)
Apr 16, 2020 6.710 6.710 6.310 6.400 55,399 -0.21(-3.18%)
Apr 15, 2020 6.940 7.019 6.610 6.610 54,512 -0.56(-7.81%)
Apr 14, 2020 6.900 7.250 6.890 7.170 92,756 +0.40(+5.91%)
Apr 13, 2020 6.970 6.972 6.550 6.770 71,448 -0.21(-3.01%)
Apr 09, 2020 6.900 7.100 6.650 6.980 85,000 +0.11(+1.60%)
Apr 08, 2020 6.900 7.060 6.800 6.870 48,780 -0.02(-0.29%)
Apr 07, 2020 7.300 7.300 6.500 6.890 135,974 -0.36(-4.97%)
Apr 06, 2020 6.850 7.280 6.719 7.250 83,856 +0.69(+10.52%)
Apr 03, 2020 6.390 6.920 6.010 6.560 70,300 +0.29(+4.63%)
Apr 02, 2020 6.250 6.800 6.020 6.270 46,384 +0.04(+0.64%)
Apr 01, 2020 7.000 7.160 6.060 6.230 80,641 -0.93(-12.99%)
Mar 31, 2020 6.740 7.390 6.681 7.160 99,548 +0.42(+6.23%)
Mar 30, 2020 6.830 6.950 6.340 6.740 41,517 +0.06(+0.90%)
Mar 27, 2020 6.290 6.850 6.040 6.680 72,000 +0.32(+5.03%)
Mar 26, 2020 6.170 6.460 5.700 6.360 107,568 +0.23(+3.75%)
Mar 25, 2020 6.320 6.540 6.070 6.130 71,167 -0.17(-2.70%)
Mar 24, 2020 6.150 6.400 5.870 6.300 92,422 +0.53(+9.19%)
Mar 23, 2020 6.010 6.340 5.590 5.770 64,986 -0.30(-4.94%)
Mar 20, 2020 6.560 6.666 6.000 6.070 112,400 -0.22(-3.50%)
Mar 19, 2020 6.270 6.939 6.000 6.290 130,745 +0.02(+0.32%)
Mar 18, 2020 6.580 7.530 6.000 6.270 156,877 -0.72(-10.30%)
Mar 17, 2020 5.448 7.128 5.240 6.990 204,372 +1.76(+33.65%)
Mar 16, 2020 5.540 5.900 5.110 5.230 135,123 -0.54(-9.36%)
Mar 13, 2020 6.070 6.100 5.530 5.770 192,100 -0.31(-5.10%)
Mar 12, 2020 6.110 6.460 5.690 6.080 98,586 -0.28(-4.40%)
Mar 11, 2020 7.030 7.090 6.145 6.360 118,653 -0.75(-10.55%)
Mar 10, 2020 7.400 7.400 7.000 7.110 47,393 -0.10(-1.39%)
Mar 09, 2020 7.550 7.550 6.750 7.210 107,306 -0.53(-6.85%)
Mar 06, 2020 7.420 7.940 7.180 7.740 94,800 +0.25(+3.34%)
Mar 05, 2020 7.030 7.600 7.010 7.490 53,682 +0.24(+3.31%)
Mar 04, 2020 6.960 7.490 6.700 7.250 111,667 +0.58(+8.70%)
Mar 03, 2020 6.960 7.000 6.630 6.670 71,937 -0.28(-4.03%)
Mar 02, 2020 6.810 7.075 6.590 6.950 91,976 +0.10(+1.46%)
Feb 28, 2020 6.490 6.860 6.170 6.850 110,900 +0.26(+3.95%)
Feb 27, 2020 6.770 6.910 6.330 6.590 107,568 -0.25(-3.65%)
Feb 26, 2020 6.840 7.360 6.775 6.840 108,417 -0.02(-0.29%)
Feb 25, 2020 7.060 7.100 6.730 6.860 118,010 -0.19(-2.70%)
Feb 24, 2020 6.930 7.209 6.800 7.050 132,496 +0.03(+0.43%)
Feb 21, 2020 7.700 7.700 7.000 7.020 137,800 -0.59(-7.75%)
Feb 20, 2020 7.680 7.850 7.370 7.610 82,216 -0.09(-1.17%)
Feb 19, 2020 8.290 8.422 7.285 7.700 275,714 -0.42(-5.17%)
Feb 18, 2020 8.250 8.350 7.560 8.120 278,987 -0.43(-5.03%)
Feb 14, 2020 7.000 8.760 7.000 8.550 1,190,100 -3.63(-29.80%)
Feb 13, 2020 13.60 13.60 12.18 12.18 48,427 -1.44(-10.57%)
Feb 12, 2020 13.85 13.86 13.60 13.62 19,075 -0.13(-0.95%)
Feb 11, 2020 13.58 13.87 13.58 13.75 29,297 +0.02(+0.15%)
Feb 10, 2020 13.84 14.06 13.58 13.73 46,346 +0.01(+0.07%)
Feb 07, 2020 13.65 13.89 13.63 13.72 50,400 +0.07(+0.51%)
Feb 06, 2020 14.01 14.10 13.60 13.65 20,534 -0.41(-2.92%)
Feb 05, 2020 14.01 14.19 13.84 14.06 15,514 +0.22(+1.59%)
Feb 04, 2020 14.00 14.11 13.78 13.84 16,160 -0.07(-0.50%)
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.