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

Biolargo Inc (OP:BLGO)

0.1990 +0.0040 (+2.05%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 0.1997 0.2050 0.1950 0.1990 242,179 +0.00(+2.05%)
Jul 02, 2025 0.1933 0.2029 0.1925 0.1950 131,664 -0.00(-2.35%)
Jul 01, 2025 0.2001 0.2054 0.1919 0.1997 690,316 -0.01(-2.87%)
Jun 30, 2025 0.2015 0.2085 0.1976 0.2056 505,835 +0.01(+4.90%)
Jun 27, 2025 0.2000 0.2097 0.1960 0.1960 272,022 -0.00(-1.21%)
Jun 26, 2025 0.2070 0.2075 0.1937 0.1984 622,831 -0.01(-4.15%)
Jun 25, 2025 0.2097 0.2127 0.2025 0.2070 315,354 -0.00(-0.96%)
Jun 24, 2025 0.2131 0.2150 0.2025 0.2090 375,777 -0.00(-0.48%)
Jun 23, 2025 0.2025 0.2149 0.2025 0.2100 329,686 +0.00(+2.29%)
Jun 20, 2025 0.2129 0.2300 0.2002 0.2053 666,290 -0.00(-2.24%)
Jun 18, 2025 0.2099 0.2151 0.2022 0.2100 223,583 +0.01(+2.69%)
Jun 17, 2025 0.2047 0.2047 0.1943 0.2045 295,601 +0.00(+0.00%)
Jun 16, 2025 0.2047 0.2047 0.1921 0.2045 389,113 +0.00(+2.25%)
Jun 13, 2025 0.2044 0.2044 0.1901 0.2000 292,891 -0.00(-1.23%)
Jun 12, 2025 0.1997 0.2100 0.1910 0.2025 531,206 +0.00(+0.40%)
Jun 11, 2025 0.2055 0.2079 0.1900 0.2017 597,758 -0.01(-2.98%)
Jun 10, 2025 0.2075 0.2197 0.1995 0.2079 938,111 +0.00(+1.41%)
Jun 09, 2025 0.2210 0.2249 0.2050 0.2050 628,793 -0.02(-6.82%)
Jun 06, 2025 0.2080 0.2200 0.2020 0.2200 506,529 +0.02(+7.47%)
Jun 05, 2025 0.2080 0.2080 0.2041 0.2047 122,445 -0.00(-1.59%)
Jun 04, 2025 0.2091 0.2091 0.1971 0.2080 348,503 -0.00(-0.34%)
Jun 03, 2025 0.2210 0.2250 0.2000 0.2087 320,257 -0.02(-7.16%)
Jun 02, 2025 0.2140 0.2248 0.2030 0.2248 112,779 +0.01(+5.29%)
May 30, 2025 0.2040 0.2135 0.2000 0.2135 117,598 +0.01(+4.15%)
May 29, 2025 0.1950 0.2195 0.1938 0.2050 531,729 +0.01(+3.85%)
May 28, 2025 0.2124 0.2147 0.1857 0.1974 688,250 -0.02(-7.93%)
May 27, 2025 0.2179 0.2195 0.2060 0.2144 362,767 -0.00(-1.61%)
May 23, 2025 0.2197 0.2250 0.2056 0.2179 330,453 -0.00(-0.73%)
May 22, 2025 0.2011 0.2195 0.1907 0.2195 811,292 +0.01(+4.97%)
May 21, 2025 0.2070 0.2144 0.2000 0.2091 520,278 -0.01(-2.47%)
May 20, 2025 0.2145 0.2147 0.2040 0.2144 75,429 +0.00(+1.18%)
May 19, 2025 0.2149 0.2149 0.2003 0.2119 243,091 -0.00(-1.40%)
May 16, 2025 0.2260 0.2298 0.2080 0.2149 687,274 -0.02(-10.42%)
May 15, 2025 0.2447 0.2447 0.2260 0.2399 369,924 -0.00(-1.68%)
May 14, 2025 0.2570 0.2570 0.2330 0.2440 204,857 -0.01(-5.28%)
May 13, 2025 0.2300 0.2576 0.2300 0.2576 613,209 +0.01(+3.21%)
May 12, 2025 0.2405 0.2496 0.2207 0.2496 522,414 +0.01(+4.65%)
May 09, 2025 0.2495 0.2495 0.2220 0.2385 354,898 -0.01(-2.65%)
May 08, 2025 0.2397 0.2495 0.2303 0.2450 416,616 +0.01(+3.46%)
May 07, 2025 0.2248 0.2368 0.2215 0.2368 250,506 +0.01(+4.46%)
May 06, 2025 0.2169 0.2277 0.2100 0.2267 566,221 +0.01(+4.52%)
May 05, 2025 0.2293 0.2450 0.2161 0.2169 641,856 -0.01(-2.52%)
May 02, 2025 0.2296 0.2296 0.2200 0.2225 170,126 -0.00(-1.11%)
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.