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

Biolase Inc (NQ: BIOL )

0.1739 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 29, 2021 1431 1444 1382 1400 903 -30.00(-2.10%)
Oct 28, 2021 1475 1475 1427 1430 545 -25.50(-1.75%)
Oct 27, 2021 1462 1525 1455 1456 499 -33.75(-2.27%)
Oct 26, 2021 1475 1505 1489 756 +26.50(+1.81%)
Oct 25, 2021 1425 1500 1422 1463 489 +36.50(+2.56%)
Oct 22, 2021 1458 1495 1425 1426 786 -61.50(-4.13%)
Oct 21, 2021 1460 1525 1438 1488 285 -7.50(-0.50%)
Oct 20, 2021 1500 1525 1463 1495 464 +3.75(+0.25%)
Oct 19, 2021 1450 1525 1438 1492 543 +41.75(+2.88%)
Oct 18, 2021 1450 1479 1411 1450 764 -26.50(-1.80%)
Oct 15, 2021 1525 1530 1474 1476 1,033 -50.25(-3.29%)
Oct 14, 2021 1539 1562 1504 1526 633 -9.00(-0.59%)
Oct 13, 2021 1540 1575 1525 1536 429 -26.50(-1.70%)
Oct 12, 2021 1525 1575 1522 1562 365 +17.50(+1.13%)
Oct 11, 2021 1525 1575 1515 1544 492 +1.00(+0.06%)
Oct 08, 2021 1525 1600 1525 1544 741 +18.50(+1.21%)
Oct 07, 2021 1525 1570 1508 1525 430 +17.75(+1.18%)
Oct 06, 2021 1490 1540 1475 1507 347 +3.25(+0.22%)
Oct 05, 2021 1600 1600 1488 1504 479 -22.00(-1.44%)
Oct 04, 2021 1528 1556 1478 1526 487 +16.00(+1.06%)
Oct 01, 2021 1600 1602 1508 1510 627 -88.25(-5.52%)
Sep 30, 2021 1584 1612 1550 1598 378 +34.00(+2.17%)
Sep 29, 2021 1610 1632 1553 1564 774 -71.75(-4.39%)
Sep 28, 2021 1675 1675 1613 1636 519 -40.75(-2.43%)
Sep 27, 2021 1663 1700 1650 1677 345 +14.00(+0.84%)
Sep 24, 2021 1684 1700 1650 1663 367 -50.25(-2.93%)
Sep 23, 2021 1686 1738 1675 1713 659 +24.75(+1.47%)
Sep 22, 2021 1650 1696 1645 1688 374 +16.00(+0.96%)
Sep 21, 2021 1649 1697 1623 1672 345 +49.75(+3.07%)
Sep 20, 2021 1700 1706 1612 1622 797 -102.50(-5.94%)
Sep 17, 2021 1625 1725 1602 1725 522 +94.75(+5.81%)
Sep 16, 2021 1690 1690 1602 1630 689 -53.50(-3.18%)
Sep 15, 2021 1650 1696 1630 1684 405 +2.50(+0.15%)
Sep 14, 2021 1678 1721 1663 1681 414 -5.00(-0.30%)
Sep 13, 2021 1739 1743 1671 1686 586 -47.00(-2.71%)
Sep 10, 2021 1748 1797 1726 1733 543 -26.00(-1.48%)
Sep 09, 2021 1700 1774 1686 1759 617 +74.00(+4.39%)
Sep 08, 2021 1735 1762 1638 1685 1,236 -74.25(-4.22%)
Sep 07, 2021 1825 1842 1749 1760 902 -55.50(-3.06%)
Sep 03, 2021 1870 1874 1800 1815 723 -60.00(-3.20%)
Sep 02, 2021 1865 1912 1846 1875 785 +22.00(+1.19%)
Sep 01, 2021 1950 1950 1850 1853 1,059 -65.75(-3.43%)
Aug 31, 2021 1976 2038 1904 1919 1,102 -24.75(-1.27%)
Aug 30, 2021 1800 2025 1800 1944 2,628 +101.00(+5.48%)
Aug 27, 2021 1826 1900 1825 1842 1,060 -6.00(-0.32%)
Aug 26, 2021 1904 1941 1800 1848 1,144 -27.75(-1.48%)
Aug 25, 2021 1850 1906 1802 1876 978 +32.50(+1.76%)
Aug 24, 2021 1750 1925 1728 1844 2,087 +63.75(+3.58%)
Aug 23, 2021 1550 1819 1550 1780 3,029 +228.25(+14.71%)
Aug 20, 2021 1575 1625 1475 1552 1,883 -69.50(-4.29%)
Aug 19, 2021 1638 1668 1578 1621 1,206 -22.25(-1.35%)
Aug 18, 2021 1650 1772 1609 1644 1,985 -21.25(-1.28%)
Aug 17, 2021 1775 1787 1625 1665 3,436 -203.25(-10.88%)
Aug 16, 2021 1975 1992 1758 1868 5,200 -106.75(-5.41%)
Aug 13, 2021 2300 2348 1900 1975 47,266 +395.75(+25.06%)
Aug 12, 2021 1653 1653 1550 1579 3,267 +4.00(+0.25%)
Aug 11, 2021 1475 1575 1475 1575 662 +100.00(+6.78%)
Aug 10, 2021 1525 1525 1475 1475 383 -41.25(-2.72%)
Aug 09, 2021 1475 1546 1475 1516 524 +47.75(+3.25%)
Aug 06, 2021 1409 1475 1395 1468 444 +57.75(+4.09%)
Aug 05, 2021 1400 1434 1385 1411 421 +16.00(+1.15%)
Aug 04, 2021 1375 1436 1375 1395 503 -51.50(-3.56%)
Aug 03, 2021 1425 1475 1388 1446 584 +10.50(+0.73%)
Aug 02, 2021 1425 1450 1405 1436 360 +5.00(+0.35%)
Jul 30, 2021 1475 1475 1406 1431 317 -9.50(-0.66%)
Jul 29, 2021 1469 1498 1439 1440 354 -26.50(-1.81%)
Jul 28, 2021 1404 1475 1400 1467 478 +64.25(+4.58%)
Jul 27, 2021 1475 1475 1400 1402 667 -38.00(-2.64%)
Jul 26, 2021 1500 1500 1410 1440 403 -31.25(-2.12%)
Jul 23, 2021 1535 1547 1456 1472 487 -48.75(-3.21%)
Jul 22, 2021 1650 1650 1508 1520 519 +19.00(+1.27%)
Jul 21, 2021 1438 1570 1438 1502 492 +75.00(+5.26%)
Jul 20, 2021 1400 1489 1380 1426 530 +32.50(+2.33%)
Jul 19, 2021 1450 1450 1380 1394 717 -56.00(-3.86%)
Jul 16, 2021 1476 1484 1450 1450 428 -22.00(-1.49%)
Jul 15, 2021 1485 1500 1450 1472 592 -28.25(-1.88%)
Jul 14, 2021 1527 1550 1500 1500 589 -26.00(-1.70%)
Jul 13, 2021 1601 1601 1525 1526 533 -73.75(-4.61%)
Jul 12, 2021 1625 1646 1588 1600 237 -46.75(-2.84%)
Jul 09, 2021 1600 1650 1577 1647 444 +45.25(+2.83%)
Jul 08, 2021 1550 1622 1525 1602 542 -16.50(-1.02%)
Jul 07, 2021 1715 1750 1575 1618 1,276 -98.75(-5.75%)
Jul 06, 2021 1700 1772 1682 1717 595 +16.25(+0.96%)
Jul 02, 2021 1750 1770 1677 1700 619 -47.25(-2.70%)
Jul 01, 2021 1751 1786 1735 1748 615 +2.50(+0.14%)
Jun 30, 2021 1785 1803 1732 1745 889 -57.25(-3.18%)
Jun 29, 2021 1830 1835 1795 1802 673 -37.00(-2.01%)
Jun 28, 2021 1850 1872 1806 1840 572 -13.50(-0.73%)
Jun 25, 2021 1850 1875 1828 1853 525 +15.75(+0.86%)
Jun 24, 2021 1875 1900 1810 1837 600 -44.25(-2.35%)
Jun 23, 2021 1755 1892 1755 1882 904 +114.00(+6.45%)
Jun 22, 2021 1762 1795 1740 1768 733 -3.50(-0.20%)
Jun 21, 2021 1800 1850 1750 1771 914 -71.25(-3.87%)
Jun 18, 2021 1878 1909 1830 1842 576 -27.75(-1.48%)
Jun 17, 2021 1950 2008 1862 1870 1,172 -63.75(-3.30%)
Jun 16, 2021 1875 1994 1851 1934 1,329 +51.25(+2.72%)
Jun 15, 2021 1967 1968 1831 1882 1,295 -78.25(-3.99%)
Jun 14, 2021 2049 2072 1910 1961 2,139 -127.50(-6.11%)
Jun 11, 2021 1890 2125 1878 2088 5,609 +222.00(+11.90%)
Jun 10, 2021 1801 1888 1792 1866 1,254 +59.75(+3.31%)
Jun 09, 2021 1825 1872 1795 1806 1,262 +17.25(+0.96%)
Jun 08, 2021 1825 1875 1789 1789 1,359 -7.50(-0.42%)
Jun 07, 2021 1832 1850 1760 1797 1,699 -23.00(-1.26%)
Jun 04, 2021 1875 1925 1805 1820 904 -19.00(-1.03%)
Jun 03, 2021 1750 1962 1750 1839 1,873 +54.75(+3.07%)
Jun 02, 2021 1800 1900 1778 1784 1,158 -30.75(-1.69%)
Jun 01, 2021 1825 1825 1738 1815 620 +2.25(+0.12%)
May 28, 2021 1750 1837 1725 1812 1,000 +53.25(+3.03%)
May 27, 2021 1750 1800 1738 1759 772 -30.25(-1.69%)
May 26, 2021 1675 1800 1652 1790 998 +106.00(+6.30%)
May 25, 2021 1750 1769 1652 1684 712 -42.50(-2.46%)
May 24, 2021 1825 1860 1715 1726 991 -116.25(-6.31%)
May 21, 2021 1850 1925 1825 1842 807 -32.75(-1.75%)
May 20, 2021 1800 1895 1800 1875 1,191 +85.25(+4.76%)
May 19, 2021 1750 1925 1726 1790 2,346 -69.75(-3.75%)
May 18, 2021 1775 1875 1728 1860 1,611 +95.00(+5.38%)
May 17, 2021 1675 1774 1655 1764 1,311 +16.75(+0.96%)
May 14, 2021 1900 1908 1667 1748 9,660 +297.75(+20.53%)
May 13, 2021 1550 1598 1358 1450 1,635 -83.75(-5.46%)
May 12, 2021 1525 1646 1505 1534 815 -21.00(-1.35%)
May 11, 2021 1452 1583 1416 1555 1,101 +2.25(+0.14%)
May 10, 2021 1668 1675 1552 1552 1,014 -114.75(-6.88%)
May 07, 2021 1570 1750 1565 1667 1,147 +101.75(+6.50%)
May 06, 2021 1648 1650 1556 1566 1,314 -72.00(-4.40%)
May 05, 2021 1750 1750 1629 1638 1,310 -107.50(-6.16%)
May 04, 2021 1775 1790 1662 1745 1,538 -80.00(-4.38%)
May 03, 2021 1850 1859 1812 1825 775 -40.25(-2.16%)
Apr 30, 2021 1875 1892 1850 1865 731 -34.00(-1.79%)
Apr 29, 2021 2000 2000 1851 1899 858 -75.75(-3.84%)
Apr 28, 2021 1925 2020 1902 1975 1,125 +25.00(+1.28%)
Apr 27, 2021 2050 2050 1925 1950 1,103 -50.00(-2.50%)
Apr 26, 2021 1900 2000 1875 2000 1,485 +127.25(+6.79%)
Apr 23, 2021 1850 1925 1850 1873 1,486 +13.75(+0.74%)
Apr 22, 2021 1888 1920 1789 1859 1,225 +15.75(+0.85%)
Apr 21, 2021 1776 1853 1750 1843 1,008 +43.25(+2.40%)
Apr 20, 2021 1825 1925 1775 1800 2,156 +50.00(+2.86%)
Apr 19, 2021 1775 1875 1725 1750 1,838 -25.00(-1.41%)
Apr 16, 2021 1875 1900 1752 1775 2,596 -150.00(-7.79%)
Apr 15, 2021 2125 2150 1900 1925 2,372 -200.00(-9.41%)
Apr 14, 2021 2200 2247 2125 2125 1,715 -67.25(-3.07%)
Apr 13, 2021 2275 2325 2098 2192 2,043 -57.75(-2.57%)
Apr 12, 2021 2375 2450 2200 2250 3,135 -275.00(-10.89%)
Apr 09, 2021 2475 2525 2250 2525 7,709 -25.00(-0.98%)
Apr 08, 2021 1875 2575 1875 2550 25,383 +650.00(+34.21%)
Apr 07, 2021 1975 2000 1900 1900 1,337 -82.50(-4.16%)
Apr 06, 2021 2025 2050 1975 1982 1,162 -78.00(-3.79%)
Apr 05, 2021 2048 2123 2028 2060 1,122 -17.00(-0.82%)
Apr 01, 2021 2125 2125 2044 2078 1,581 -22.50(-1.07%)
Mar 31, 2021 2125 2125 2050 2100 1,285 +25.00(+1.20%)
Mar 30, 2021 2125 2150 2050 2075 1,295 -70.50(-3.29%)
Mar 29, 2021 2188 2250 2100 2146 1,351 -1.50(-0.07%)
Mar 26, 2021 2275 2312 2100 2147 2,810 -253.00(-10.54%)
Mar 25, 2021 2200 2450 2075 2400 2,299 +96.75(+4.20%)
Mar 24, 2021 2400 2438 2250 2303 1,808 -121.75(-5.02%)
Mar 23, 2021 2500 2550 2325 2425 1,874 -125.00(-4.90%)
Mar 22, 2021 2550 2550 2425 2550 2,079 +25.00(+0.99%)
Mar 19, 2021 2477 2550 2400 2525 2,138 +0.00(+0.00%)
Mar 18, 2021 2475 2600 2425 2525 2,745 -50.00(-1.94%)
Mar 17, 2021 2275 2600 2225 2575 4,053 +213.25(+9.03%)
Mar 16, 2021 2500 2550 2303 2362 2,786 -163.25(-6.47%)
Mar 15, 2021 2500 2575 2425 2525 3,109 +78.25(+3.20%)
Mar 12, 2021 2274 2475 2255 2447 3,217 +107.50(+4.60%)
Mar 11, 2021 2374 2375 2300 2339 2,441 +39.25(+1.71%)
Mar 10, 2021 2314 2375 2212 2300 3,883 +38.00(+1.68%)
Mar 09, 2021 2209 2275 2126 2262 4,209 +84.25(+3.87%)
Mar 08, 2021 2050 2195 1976 2178 3,922 +302.75(+16.15%)
Mar 05, 2021 1896 1925 1538 1875 5,182 -6.25(-0.33%)
Mar 04, 2021 2110 2182 1775 1881 5,372 -304.25(-13.92%)
Mar 03, 2021 2400 2412 2152 2186 3,940 -214.50(-8.94%)
Mar 02, 2021 2500 2500 2325 2400 3,561 -125.00(-4.95%)
Mar 01, 2021 2400 2600 2325 2525 3,844 +257.00(+11.33%)
Feb 26, 2021 2250 2475 2225 2268 3,176 -32.00(-1.39%)
Feb 25, 2021 2575 2575 2275 2300 4,833 -250.00(-9.80%)
Feb 24, 2021 2500 2625 2500 2550 3,762 +128.75(+5.32%)
Feb 23, 2021 2242 2550 1875 2421 9,489 -228.75(-8.63%)
Feb 22, 2021 2700 2850 2625 2650 4,108 -100.00(-3.64%)
Feb 19, 2021 2800 2875 2750 2750 4,362 -25.00(-0.90%)
Feb 18, 2021 2900 2925 2675 2775 4,871 -175.00(-5.93%)
Feb 17, 2021 3125 3125 2875 2950 7,884 -225.00(-7.09%)
Feb 16, 2021 3300 3300 3075 3175 6,072 -50.00(-1.55%)
Feb 12, 2021 3175 3450 3025 3225 6,809 +25.00(+0.78%)
Feb 11, 2021 3350 3400 3175 3200 7,320 -150.00(-4.48%)
Feb 10, 2021 3600 3625 3125 3350 12,256 -150.00(-4.29%)
Feb 09, 2021 3700 3750 3425 3500 13,599 +100.00(+2.94%)
Feb 08, 2021 3050 3625 3025 3400 27,532 +375.00(+12.40%)
Feb 05, 2021 3125 3200 2925 3025 11,907 +275.00(+10.00%)
Feb 04, 2021 2877 2900 2700 2750 9,753 -125.00(-4.35%)
Feb 03, 2021 2725 3025 2675 2875 9,817 +150.00(+5.50%)
Feb 02, 2021 2675 2775 2550 2725 7,376 +50.00(+1.87%)
Feb 01, 2021 2850 2850 2600 2675 9,700 -150.00(-5.31%)
Jan 29, 2021 2900 2925 2700 2825 7,872 -125.00(-4.24%)
Jan 28, 2021 3025 3275 2625 2950 12,878 -150.00(-4.84%)
Jan 27, 2021 3025 3600 2825 3100 27,054 -650.00(-17.33%)
Jan 26, 2021 2850 3775 2675 3750 50,828 +1150.00(+44.23%)
Jan 25, 2021 2700 2775 2550 2600 13,474 +0.00(+0.00%)
Jan 22, 2021 2725 2750 2525 2600 13,986 -125.00(-4.59%)
Jan 21, 2021 2600 3025 2450 2725 32,876 +317.25(+13.18%)
Jan 20, 2021 2438 2825 2381 2408 22,059 -4.75(-0.20%)
Jan 19, 2021 2188 2475 2052 2412 21,429 +330.00(+15.85%)
Jan 15, 2021 2200 2212 2000 2082 14,628 -202.75(-8.87%)
Jan 14, 2021 2500 2550 2206 2285 20,136 -14.75(-0.64%)
Jan 13, 2021 3150 3450 2157 2300 84,880 -300.00(-11.54%)
Jan 12, 2021 1775 2875 1650 2600 144,161 +1150.00(+79.31%)
Jan 11, 2021 1375 1575 1375 1450 13,671 +137.50(+10.48%)
Jan 08, 2021 1199 1370 1111 1312 10,312 +112.50(+9.38%)
Jan 07, 2021 1225 1250 1150 1200 4,028 -25.00(-2.04%)
Jan 06, 2021 1200 1275 1150 1225 6,712 -62.50(-4.85%)
Jan 05, 2021 1138 1297 1075 1288 9,930 +112.50(+9.57%)
Jan 04, 2021 1025 1175 950.00 1175 10,068 +133.25(+12.79%)
Dec 31, 2020 1042 1042 1042 16,955 -133.25(-11.34%)
Dec 30, 2020 1228 1250 1125 1175 16,955 -225.00(-16.07%)
Dec 29, 2020 1500 1671 1265 1400 68,903 +200.00(+16.67%)
Dec 28, 2020 1088 1225 1038 1200 19,601 +248.75(+26.15%)
Dec 24, 2020 1132 1250 932.50 951.25 29,415 +125.00(+15.13%)
Dec 23, 2020 780.00 910.00 763.25 826.25 15,435 +127.25(+18.20%)
Dec 22, 2020 685.00 716.75 662.50 699.00 2,572 +24.25(+3.59%)
Dec 21, 2020 687.50 699.25 672.25 674.75 1,453 -0.25(-0.04%)
Dec 18, 2020 712.50 722.25 675.00 675.00 1,512 -39.50(-5.53%)
Dec 17, 2020 700.00 719.75 695.00 714.50 1,529 +10.75(+1.53%)
Dec 16, 2020 721.00 724.25 690.00 703.75 957 -21.25(-2.93%)
Dec 15, 2020 725.00 750.00 725.00 725.00 1,038 -10.00(-1.36%)
Dec 14, 2020 750.00 750.00 728.75 735.00 1,121 -1.25(-0.17%)
Dec 11, 2020 746.75 749.25 732.00 736.25 774 -12.00(-1.60%)
Dec 10, 2020 750.00 763.75 728.75 748.25 607 +13.25(+1.80%)
Dec 09, 2020 729.00 775.00 727.50 735.00 1,699 -12.25(-1.64%)
Dec 08, 2020 733.00 762.50 731.25 747.25 1,153 -3.75(-0.50%)
Dec 07, 2020 775.00 778.75 742.50 751.00 2,009 -7.25(-0.96%)
Dec 04, 2020 750.00 770.00 712.75 758.25 3,181 +13.25(+1.78%)
Dec 03, 2020 785.50 787.50 735.00 745.00 2,589 -53.00(-6.64%)
Dec 02, 2020 816.75 850.00 782.50 798.00 5,607 -126.25(-13.66%)
Dec 01, 2020 775.00 962.50 753.25 924.25 15,691 +172.00(+22.86%)
Nov 30, 2020 725.00 775.00 705.25 752.25 2,967 +19.75(+2.70%)
Nov 27, 2020 735.75 750.00 720.25 732.50 427 +16.25(+2.27%)
Nov 25, 2020 722.50 732.25 700.50 716.25 593 +4.00(+0.56%)
Nov 24, 2020 750.00 762.25 691.50 712.25 1,049 -32.50(-4.36%)
Nov 23, 2020 761.25 762.50 730.50 744.75 938 +14.75(+2.02%)
Nov 20, 2020 700.00 805.00 700.00 730.00 3,526 +14.00(+1.96%)
Nov 19, 2020 693.50 741.50 676.75 716.00 1,459 +19.50(+2.80%)
Nov 18, 2020 676.50 699.50 651.25 696.50 890 +31.00(+4.66%)
Nov 17, 2020 697.50 700.00 652.50 665.50 953 -34.50(-4.93%)
Nov 16, 2020 700.00 725.00 700.00 700.00 579 -25.00(-3.45%)
Nov 13, 2020 687.50 735.00 680.00 725.00 1,020 -50.00(-6.45%)
Nov 12, 2020 730.50 786.25 720.00 775.00 1,455 +32.50(+4.38%)
Nov 11, 2020 775.00 786.25 710.00 742.50 405 -16.50(-2.17%)
Nov 10, 2020 750.00 766.75 690.00 759.00 733 +58.25(+8.31%)
Nov 09, 2020 700.00 712.50 687.50 700.75 399 +23.50(+3.47%)
Nov 06, 2020 675.25 684.75 657.50 677.25 264 +2.25(+0.33%)
Nov 05, 2020 650.00 675.00 650.00 675.00 160 +17.50(+2.66%)
Nov 04, 2020 670.25 685.25 650.25 657.50 301 -24.25(-3.56%)
Nov 03, 2020 650.00 681.75 650.00 681.75 362 +20.75(+3.14%)
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.