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

Biolargo Inc (OP:BLGO)

0.2672 -0.0125 (-4.47%)
Streaming Delayed Price Updated: 11:34 AM EDT, Apr 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 (%)
Apr 02, 2025 0.2651 0.2817 0.2651 0.2797 109,028 +0.01(+4.52%)
Apr 01, 2025 0.2720 0.2820 0.2651 0.2676 227,610 -0.01(-3.22%)
Mar 31, 2025 0.2849 0.2860 0.2720 0.2765 312,574 -0.01(-2.12%)
Mar 28, 2025 0.2794 0.2825 0.2751 0.2825 227,138 +0.00(+0.36%)
Mar 27, 2025 0.2854 0.2900 0.2808 0.2815 57,110 -0.01(-3.60%)
Mar 26, 2025 0.2807 0.2923 0.2807 0.2920 11,654 -0.00(-0.10%)
Mar 25, 2025 0.2888 0.2924 0.2801 0.2923 89,731 -0.00(-0.03%)
Mar 24, 2025 0.2920 0.3000 0.2794 0.2924 136,198 +0.00(+0.83%)
Mar 21, 2025 0.2740 0.2900 0.2740 0.2900 156,567 +0.01(+2.58%)
Mar 20, 2025 0.2850 0.3000 0.2751 0.2827 394,170 -0.00(-0.81%)
Mar 19, 2025 0.2641 0.2889 0.2600 0.2850 404,004 +0.02(+8.49%)
Mar 18, 2025 0.2587 0.2637 0.2502 0.2627 135,454 +0.01(+2.98%)
Mar 17, 2025 0.2610 0.2681 0.2456 0.2551 153,522 -0.01(-3.04%)
Mar 14, 2025 0.2381 0.2657 0.2381 0.2631 315,226 +0.02(+10.08%)
Mar 13, 2025 0.2495 0.2497 0.2387 0.2390 142,452 -0.01(-4.21%)
Mar 12, 2025 0.2674 0.2674 0.2400 0.2495 319,199 -0.01(-2.12%)
Mar 11, 2025 0.2670 0.2680 0.2541 0.2549 214,748 -0.01(-4.71%)
Mar 10, 2025 0.2630 0.2680 0.2500 0.2675 321,740 +0.00(+1.36%)
Mar 07, 2025 0.2590 0.2650 0.2590 0.2639 104,938 -0.00(-0.08%)
Mar 06, 2025 0.2649 0.2649 0.2500 0.2641 157,204 +0.00(+1.58%)
Mar 05, 2025 0.2500 0.2600 0.2451 0.2600 145,290 +0.00(+0.00%)
Mar 04, 2025 0.2502 0.2649 0.2452 0.2600 192,473 +0.01(+3.71%)
Mar 03, 2025 0.2649 0.2649 0.2501 0.2507 227,190 -0.01(-5.36%)
Feb 28, 2025 0.2455 0.2649 0.2451 0.2649 324,087 +0.02(+8.08%)
Feb 27, 2025 0.2508 0.2511 0.2451 0.2451 272,521 -0.01(-3.84%)
Feb 26, 2025 0.2531 0.2601 0.2503 0.2549 95,756 -0.01(-3.81%)
Feb 25, 2025 0.2615 0.2670 0.2601 0.2650 405,848 +0.00(+0.45%)
Feb 24, 2025 0.2610 0.2706 0.2550 0.2638 327,737 -0.00(-0.34%)
Feb 21, 2025 0.2575 0.2711 0.2500 0.2647 195,392 +0.01(+3.80%)
Feb 20, 2025 0.2645 0.2698 0.2500 0.2550 214,871 -0.01(-3.04%)
Feb 19, 2025 0.2500 0.2700 0.2500 0.2630 286,418 +0.01(+3.67%)
Feb 18, 2025 0.2550 0.2577 0.2410 0.2537 345,049 -0.00(-0.51%)
Feb 14, 2025 0.2623 0.2644 0.2514 0.2550 123,290 -0.00(-0.23%)
Feb 13, 2025 0.2599 0.2649 0.2451 0.2556 270,004 -0.00(-1.69%)
Feb 12, 2025 0.2685 0.2699 0.2507 0.2600 302,487 -0.01(-3.45%)
Feb 11, 2025 0.2788 0.2788 0.2576 0.2693 158,098 -0.01(-2.43%)
Feb 10, 2025 0.2577 0.2760 0.2576 0.2760 59,420 +0.01(+2.22%)
Feb 07, 2025 0.2600 0.2731 0.2553 0.2700 198,164 +0.01(+2.27%)
Feb 06, 2025 0.2511 0.2700 0.2511 0.2640 286,819 -0.00(-1.53%)
Feb 05, 2025 0.2690 0.2690 0.2416 0.2681 20,584 +0.01(+4.97%)
Feb 04, 2025 0.2450 0.2666 0.2450 0.2554 219,468 +0.01(+4.46%)
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 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.