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 )

0.1480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.1800 0.2050 0.1754 0.1898 5,944,206 -0.00(-0.68%)
Mar 27, 2024 0.1600 0.1979 0.1530 0.1911 10,050,165 +0.03(+19.21%)
Mar 26, 2024 0.1610 0.1750 0.1600 0.1603 3,755,764 -0.01(-5.71%)
Mar 25, 2024 0.1758 0.1813 0.1515 0.1700 9,029,390 -0.01(-5.19%)
Mar 22, 2024 0.2378 0.2570 0.1711 0.1793 131,373,368 +0.03(+19.53%)
Mar 21, 2024 0.1480 0.1548 0.1420 0.1500 21,645,584 +0.00(+0.60%)
Mar 20, 2024 0.1400 0.1612 0.1381 0.1491 6,185,579 +0.01(+6.50%)
Mar 19, 2024 0.1425 0.1480 0.1315 0.1400 1,567,202 -0.00(-0.71%)
Mar 18, 2024 0.1400 0.1415 0.1340 0.1410 1,807,466 +0.00(+1.51%)
Mar 15, 2024 0.1350 0.1419 0.1320 0.1389 1,643,828 +0.00(+3.04%)
Mar 14, 2024 0.1400 0.1400 0.1301 0.1348 1,114,843 -0.00(-2.32%)
Mar 13, 2024 0.1300 0.1400 0.1300 0.1380 1,599,750 +0.01(+4.55%)
Mar 12, 2024 0.1300 0.1320 0.1260 0.1320 1,644,931 -0.00(-0.68%)
Mar 11, 2024 0.1349 0.1370 0.1300 0.1329 1,852,961 +0.00(+3.02%)
Mar 08, 2024 0.1400 0.1400 0.1251 0.1290 3,885,823 -0.01(-7.86%)
Mar 07, 2024 0.1400 0.1415 0.1367 0.1400 1,901,282 -0.00(-0.71%)
Mar 06, 2024 0.1413 0.1437 0.1398 0.1410 1,665,953 -0.00(-2.08%)
Mar 05, 2024 0.1408 0.1474 0.1400 0.1440 3,775,442 +0.00(+0.91%)
Mar 04, 2024 0.1530 0.1550 0.1401 0.1427 5,313,487 -0.01(-9.40%)
Mar 01, 2024 0.1384 0.1673 0.1362 0.1575 16,671,615 +0.02(+14.13%)
Feb 29, 2024 0.1400 0.1400 0.1362 0.1380 2,313,685 -0.00(-0.36%)
Feb 28, 2024 0.1472 0.1472 0.1361 0.1385 4,081,936 -0.01(-6.73%)
Feb 27, 2024 0.1500 0.1495 0.1460 0.1485 3,757,495 -0.00(-0.40%)
Feb 26, 2024 0.1500 0.1510 0.1450 0.1491 3,681,034 -0.00(-0.13%)
Feb 23, 2024 0.1500 0.1518 0.1435 0.1493 3,449,113 -0.00(-1.71%)
Feb 22, 2024 0.1484 0.1523 0.1419 0.1519 8,738,064 +0.01(+6.00%)
Feb 21, 2024 0.1503 0.1510 0.1402 0.1433 7,186,816 -0.01(-4.34%)
Feb 20, 2024 0.1590 0.1590 0.1464 0.1498 9,644,993 +0.00(+1.22%)
Feb 16, 2024 0.1500 0.1550 0.1406 0.1480 4,868,642 +0.00(+1.86%)
Feb 15, 2024 0.1524 0.1562 0.1340 0.1453 9,507,471 -0.01(-3.58%)
Feb 14, 2024 0.1700 0.1728 0.1320 0.1507 8,744,018 -0.01(-8.83%)
Feb 13, 2024 0.1897 0.1920 0.1456 0.1653 19,619,260 -0.28(-63.18%)
Feb 12, 2024 0.5300 0.6400 0.4400 0.4490 865,327 -0.05(-10.20%)
Feb 09, 2024 0.4500 0.5091 0.4313 0.5000 454,375 +0.08(+18.26%)
Feb 08, 2024 0.4298 0.4300 0.3977 0.4228 214,090 +0.05(+14.27%)
Feb 07, 2024 0.5400 0.5400 0.3541 0.3700 1,098,879 -0.15(-28.45%)
Feb 06, 2024 0.7000 0.7212 0.5100 0.5171 753,329 -0.18(-26.13%)
Feb 05, 2024 0.7102 0.7500 0.7000 0.7000 61,495 -0.00(-0.01%)
Feb 02, 2024 0.7500 0.7896 0.6900 0.7001 121,703 -0.05(-6.78%)
Feb 01, 2024 0.7500 0.7910 0.7406 0.7510 40,824 +0.00(+0.66%)
Jan 31, 2024 0.8100 0.8700 0.7400 0.7461 274,865 -0.06(-8.00%)
Jan 30, 2024 0.8200 0.8649 0.8110 0.8110 60,697 -0.01(-1.70%)
Jan 29, 2024 0.9300 0.9300 0.8100 0.8250 80,224 -0.06(-7.28%)
Jan 26, 2024 0.8795 0.8984 0.8401 0.8898 45,625 +0.04(+4.86%)
Jan 25, 2024 0.8700 0.8810 0.8000 0.8486 86,774 -0.03(-3.02%)
Jan 24, 2024 0.8631 0.9000 0.8631 0.8750 51,056 +0.02(+1.74%)
Jan 23, 2024 0.9300 0.9499 0.8600 0.8600 89,882 -0.06(-6.52%)
Jan 22, 2024 0.9000 0.9200 0.8838 0.9200 44,014 +0.03(+3.93%)
Jan 19, 2024 1.020 1.050 0.8799 0.8852 154,168 -0.14(-14.06%)
Jan 18, 2024 1.050 1.050 1.010 1.030 28,255 +0.00(+0.00%)
Jan 17, 2024 1.010 1.037 1.010 1.030 34,833 +0.00(+0.00%)
Jan 16, 2024 1.050 1.060 1.000 1.030 62,535 -0.01(-0.96%)
Jan 12, 2024 1.050 1.050 1.030 1.040 25,103 +0.01(+0.97%)
Jan 11, 2024 1.130 1.130 1.030 1.030 51,422 -0.07(-6.36%)
Jan 10, 2024 1.120 1.120 1.061 1.100 43,645 -0.03(-2.65%)
Jan 09, 2024 1.140 1.140 1.090 1.130 52,056 +0.00(+0.00%)
Jan 08, 2024 1.100 1.130 1.060 1.130 72,507 +0.04(+3.67%)
Jan 05, 2024 1.130 1.130 1.020 1.090 146,806 +0.01(+0.93%)
Jan 04, 2024 1.100 1.113 1.060 1.080 57,536 -0.02(-1.82%)
Jan 03, 2024 1.120 1.130 1.060 1.100 140,380 +0.00(+0.00%)
Jan 02, 2024 1.190 1.190 1.060 1.100 178,214 -0.02(-1.96%)
Dec 29, 2023 1.190 1.270 1.120 1.122 158,812 -0.09(-7.27%)
Dec 28, 2023 1.150 1.210 1.140 1.210 137,450 +0.05(+4.31%)
Dec 27, 2023 1.200 1.200 1.150 1.160 77,946 +0.00(+0.00%)
Dec 26, 2023 1.180 1.230 1.140 1.160 168,375 +0.00(+0.00%)
Dec 22, 2023 1.170 1.209 1.140 1.160 91,025 +0.02(+1.75%)
Dec 21, 2023 1.180 1.180 1.125 1.140 56,373 +0.01(+0.88%)
Dec 20, 2023 1.170 1.190 1.130 1.130 148,928 -0.05(-4.24%)
Dec 19, 2023 1.160 1.190 1.140 1.180 126,942 +0.03(+2.61%)
Dec 18, 2023 1.280 1.280 1.140 1.150 77,715 +0.01(+0.88%)
Dec 15, 2023 1.180 1.210 1.134 1.140 107,738 -0.02(-1.72%)
Dec 14, 2023 1.280 1.330 1.150 1.160 236,173 -0.09(-7.20%)
Dec 13, 2023 1.240 1.279 1.200 1.250 88,150 +0.01(+0.81%)
Dec 12, 2023 1.170 1.260 1.125 1.240 133,238 +0.08(+6.90%)
Dec 11, 2023 1.160 1.160 1.090 1.160 111,214 +0.03(+2.65%)
Dec 08, 2023 1.200 1.210 1.130 1.130 82,282 -0.07(-5.83%)
Dec 07, 2023 1.190 1.240 1.150 1.200 133,845 -0.03(-2.44%)
Dec 06, 2023 1.180 1.290 1.090 1.230 527,225 -0.06(-4.65%)
Dec 05, 2023 1.770 1.880 1.260 1.290 1,756,921 -0.22(-14.57%)
Dec 04, 2023 1.190 1.650 1.190 1.510 2,254,109 +0.36(+31.30%)
Dec 01, 2023 1.120 1.180 1.070 1.150 150,366 +0.06(+5.50%)
Nov 30, 2023 1.140 1.180 1.071 1.090 237,354 -0.02(-1.80%)
Nov 29, 2023 1.200 1.200 1.100 1.110 88,295 -0.04(-3.48%)
Nov 28, 2023 1.230 1.230 1.120 1.150 61,791 -0.01(-0.86%)
Nov 27, 2023 1.170 1.210 1.100 1.160 88,115 -0.08(-6.45%)
Nov 24, 2023 1.270 1.270 1.200 1.240 40,480 +0.02(+1.64%)
Nov 22, 2023 1.240 1.250 1.190 1.220 50,615 -0.02(-1.61%)
Nov 21, 2023 1.300 1.300 1.220 1.240 42,059 -0.01(-0.80%)
Nov 20, 2023 1.220 1.270 1.210 1.250 63,276 -0.00(-0.05%)
Nov 17, 2023 1.240 1.340 1.181 1.251 88,730 +0.00(+0.05%)
Nov 16, 2023 1.270 1.280 1.220 1.250 56,178 -0.02(-1.57%)
Nov 15, 2023 1.250 1.370 1.220 1.270 110,141 +0.05(+4.10%)
Nov 14, 2023 1.190 1.240 1.190 1.220 139,831 +0.05(+4.27%)
Nov 13, 2023 1.110 1.180 1.100 1.170 114,022 +0.02(+1.74%)
Nov 10, 2023 1.090 1.170 1.070 1.150 412,491 -0.28(-19.58%)
Nov 09, 2023 1.350 1.470 1.270 1.430 580,263 -0.05(-3.05%)
Nov 08, 2023 1.750 1.840 1.450 1.475 7,418,373 -0.10(-6.65%)
Nov 07, 2023 1.640 1.650 1.560 1.580 45,989 -0.09(-5.39%)
Nov 06, 2023 1.660 1.740 1.630 1.670 37,704 +0.02(+1.21%)
Nov 03, 2023 1.700 1.700 1.639 1.650 9,154 +0.00(+0.00%)
Nov 02, 2023 1.680 1.680 1.600 1.650 22,446 -0.03(-1.79%)
Nov 01, 2023 1.680 1.690 1.630 1.680 24,117 +0.00(+0.00%)
Oct 31, 2023 1.720 1.723 1.620 1.680 28,734 -0.02(-1.18%)
Oct 30, 2023 1.650 1.700 1.650 1.700 20,556 +0.03(+1.80%)
Oct 27, 2023 1.690 1.700 1.640 1.670 19,715 +0.02(+1.21%)
Oct 26, 2023 1.650 1.692 1.650 1.650 29,225 -0.01(-0.60%)
Oct 25, 2023 1.600 1.700 1.600 1.660 49,692 +0.06(+3.75%)
Oct 24, 2023 1.650 1.650 1.600 1.600 44,093 -0.04(-2.44%)
Oct 23, 2023 1.710 1.710 1.620 1.640 31,451 -0.04(-2.38%)
Oct 20, 2023 1.670 1.740 1.651 1.680 35,215 -0.02(-1.18%)
Oct 19, 2023 1.800 1.800 1.660 1.700 44,343 -0.04(-2.30%)
Oct 18, 2023 1.810 1.810 1.710 1.740 65,804 -0.04(-2.25%)
Oct 17, 2023 1.790 1.840 1.734 1.780 35,355 +0.01(+0.56%)
Oct 16, 2023 1.700 1.810 1.710 1.770 40,998 +0.07(+4.12%)
Oct 13, 2023 1.710 1.790 1.700 1.700 38,206 -0.01(-0.58%)
Oct 12, 2023 1.750 1.777 1.700 1.710 38,236 -0.05(-2.84%)
Oct 11, 2023 1.790 1.890 1.750 1.760 98,052 -0.08(-4.35%)
Oct 10, 2023 1.820 1.840 1.760 1.840 76,513 +0.06(+3.37%)
Oct 09, 2023 1.810 1.810 1.750 1.780 36,833 +0.00(+0.00%)
Oct 06, 2023 1.850 1.850 1.760 1.780 77,095 -0.07(-3.78%)
Oct 05, 2023 1.780 1.940 1.750 1.850 92,556 +0.02(+1.09%)
Oct 04, 2023 1.800 1.880 1.750 1.830 74,653 +0.01(+0.27%)
Oct 03, 2023 1.900 1.940 1.800 1.825 46,883 -0.06(-3.44%)
Oct 02, 2023 1.900 1.950 1.830 1.890 82,286 +0.03(+1.61%)
Sep 29, 2023 1.820 1.910 1.700 1.860 168,140 +0.06(+3.33%)
Sep 28, 2023 1.870 1.960 1.760 1.800 136,311 -0.04(-2.17%)
Sep 27, 2023 1.710 1.900 1.700 1.840 204,085 +0.15(+8.88%)
Sep 26, 2023 1.730 1.760 1.640 1.690 149,764 +0.07(+4.32%)
Sep 25, 2023 1.650 1.640 1.580 1.620 166,907 +0.03(+1.89%)
Sep 22, 2023 1.680 1.820 1.580 1.590 421,525 -0.15(-8.62%)
Sep 21, 2023 1.620 2.100 1.560 1.740 2,201,423 +0.03(+1.75%)
Sep 20, 2023 2.100 2.109 1.670 1.710 853,048 -0.38(-18.18%)
Sep 19, 2023 2.050 2.260 1.960 2.090 1,757,455 +0.14(+7.18%)
Sep 18, 2023 1.950 1.980 1.900 1.950 200,941 +0.04(+2.09%)
Sep 15, 2023 2.020 2.040 1.900 1.910 170,500 -0.06(-3.05%)
Sep 14, 2023 1.780 2.240 1.740 1.970 1,461,400 -1.29(-39.57%)
Sep 13, 2023 3.500 3.570 3.222 3.260 70,835 -0.30(-8.43%)
Sep 12, 2023 3.550 3.760 3.400 3.560 192,292 -0.16(-4.30%)
Sep 11, 2023 3.250 3.849 3.150 3.720 319,329 +0.45(+13.76%)
Sep 08, 2023 3.150 3.390 2.950 3.270 184,898 +0.11(+3.48%)
Sep 07, 2023 3.510 3.550 2.940 3.160 315,487 -0.35(-9.97%)
Sep 06, 2023 4.030 4.100 3.500 3.510 86,304 -0.62(-15.01%)
Sep 05, 2023 4.060 4.230 3.800 4.130 126,335 +0.04(+0.98%)
Sep 01, 2023 4.340 4.530 4.030 4.090 60,516 -0.28(-6.41%)
Aug 31, 2023 4.280 4.500 4.189 4.370 76,875 -0.03(-0.68%)
Aug 30, 2023 4.580 4.586 4.354 4.400 64,091 -0.18(-3.93%)
Aug 29, 2023 4.590 4.760 4.580 4.580 43,267 -0.09(-1.93%)
Aug 28, 2023 5.020 5.046 4.560 4.670 70,199 -0.26(-5.27%)
Aug 25, 2023 5.320 5.320 4.790 4.930 85,870 -0.30(-5.74%)
Aug 24, 2023 5.300 5.560 5.100 5.230 119,098 -0.15(-2.79%)
Aug 23, 2023 5.690 5.700 5.300 5.380 79,635 -0.20(-3.58%)
Aug 22, 2023 5.700 5.940 5.300 5.580 56,277 +0.07(+1.27%)
Aug 21, 2023 5.470 5.950 5.290 5.510 147,301 +0.24(+4.55%)
Aug 18, 2023 5.390 5.670 5.073 5.270 200,567 -0.17(-3.13%)
Aug 17, 2023 5.910 6.000 5.400 5.440 126,208 -0.47(-7.95%)
Aug 16, 2023 6.280 6.617 5.680 5.910 413,344 -0.24(-3.90%)
Aug 15, 2023 5.190 6.700 5.010 6.150 716,345 +0.70(+12.84%)
Aug 14, 2023 5.290 5.550 5.160 5.450 120,594 +0.17(+3.22%)
Aug 11, 2023 5.820 5.960 5.160 5.280 121,172 -0.85(-13.87%)
Aug 10, 2023 6.350 6.460 5.812 6.130 126,393 -0.43(-6.55%)
Aug 09, 2023 6.260 6.850 6.000 6.560 432,115 -0.23(-3.39%)
Aug 08, 2023 5.360 7.100 5.102 6.790 901,291 +1.48(+27.87%)
Aug 07, 2023 5.150 5.630 5.140 5.310 172,587 +0.12(+2.31%)
Aug 04, 2023 4.690 6.330 4.690 5.190 1,191,599 +0.46(+9.73%)
Aug 03, 2023 5.010 5.040 4.650 4.730 218,551 -0.38(-7.44%)
Aug 02, 2023 5.760 5.760 4.940 5.110 377,332 -0.74(-12.65%)
Aug 01, 2023 5.830 6.040 5.600 5.850 296,590 -0.24(-3.94%)
Jul 31, 2023 6.750 6.750 5.750 6.090 564,534 -0.66(-9.78%)
Jul 28, 2023 8.120 9.350 6.750 6.750 2,685,623 -0.35(-4.93%)
Jul 27, 2023 6.890 7.190 6.650 7.100 134,940 +0.43(+6.45%)
Jul 26, 2023 7.100 7.200 6.520 6.670 96,961 -0.53(-7.36%)
Jul 25, 2023 8.000 7.800 6.980 7.200 39,712 -0.13(-1.77%)
Jul 24, 2023 8.000 8.000 7.220 7.330 38,263 -0.45(-5.78%)
Jul 21, 2023 7.390 7.900 7.250 7.780 33,955 +0.28(+3.73%)
Jul 20, 2023 8.000 8.000 7.250 7.500 76,064 -0.18(-2.34%)
Jul 19, 2023 8.380 8.500 7.500 7.680 77,479 -0.31(-3.88%)
Jul 18, 2023 8.000 8.300 7.700 7.990 49,354 -0.21(-2.56%)
Jul 17, 2023 9.000 9.000 7.700 8.200 91,088 -0.49(-5.64%)
Jul 14, 2023 9.090 9.090 8.250 8.690 62,608 -0.41(-4.51%)
Jul 13, 2023 9.480 9.500 8.820 9.100 44,181 -0.21(-2.26%)
Jul 12, 2023 9.000 9.880 8.500 9.310 69,951 +0.00(+0.00%)
Jul 11, 2023 9.600 9.700 8.650 9.310 104,762 -0.29(-3.02%)
Jul 10, 2023 9.340 10.31 8.630 9.600 174,665 +0.51(+5.61%)
Jul 07, 2023 8.170 9.270 7.610 9.090 203,456 +0.92(+11.26%)
Jul 06, 2023 7.700 8.540 7.500 8.170 132,810 +0.48(+6.24%)
Jul 05, 2023 8.000 8.000 7.260 7.690 55,583 +0.19(+2.53%)
Jul 03, 2023 7.500 7.720 7.090 7.500 47,777 +0.43(+6.08%)
Jun 30, 2023 7.170 7.240 6.910 7.070 69,439 -0.03(-0.42%)
Jun 29, 2023 7.230 7.430 7.000 7.100 92,592 -0.33(-4.44%)
Jun 28, 2023 7.940 7.980 7.200 7.430 175,588 -0.70(-8.61%)
Jun 27, 2023 8.100 9.330 7.670 8.130 1,008,963 +0.28(+3.57%)
Jun 26, 2023 8.000 8.080 7.650 7.850 168,397 +0.04(+0.51%)
Jun 23, 2023 7.900 7.980 7.710 7.810 29,037 -0.27(-3.34%)
Jun 22, 2023 8.140 8.140 7.650 8.080 48,324 +0.37(+4.80%)
Jun 21, 2023 7.700 7.970 7.500 7.710 47,077 -0.48(-5.86%)
Jun 20, 2023 8.000 8.550 7.640 8.190 55,751 -0.01(-0.12%)
Jun 16, 2023 8.140 8.530 7.500 8.200 155,648 +0.30(+3.80%)
Jun 15, 2023 7.370 8.000 6.920 7.900 92,974 -12.80(-61.84%)
May 08, 2023 20.10 21.13 20.01 20.70 12,337 +0.42(+2.07%)
May 05, 2023 23.50 23.50 19.98 20.28 23,958 -6.65(-24.69%)
May 04, 2023 27.50 27.50 25.58 26.93 3,649 +0.14(+0.52%)
May 03, 2023 26.11 26.99 25.70 26.79 2,837 +0.68(+2.60%)
May 02, 2023 26.11 26.11 24.50 26.11 3,747 +0.01(+0.04%)
May 01, 2023 25.00 27.26 24.00 26.10 4,831 +1.10(+4.40%)
Apr 28, 2023 20.50 25.00 20.24 25.00 11,632 +4.00(+19.05%)
Apr 27, 2023 21.30 22.00 20.10 21.00 7,864 +0.00(+0.00%)
Apr 26, 2023 21.91 22.48 20.05 21.00 8,657 -0.30(-1.41%)
Apr 25, 2023 22.00 22.38 20.10 21.30 9,517 -0.20(-0.93%)
Apr 24, 2023 23.41 24.50 21.00 21.50 12,033 -1.50(-6.52%)
Apr 21, 2023 29.40 29.40 22.44 23.00 22,803 -7.01(-23.36%)
Apr 20, 2023 33.00 33.44 30.00 30.01 17,849 -3.99(-11.74%)
Apr 19, 2023 26.00 47.10 26.00 34.00 296,806 +7.70(+29.28%)
Apr 18, 2023 25.06 27.29 25.00 26.30 7,527 +1.28(+5.12%)
Apr 17, 2023 24.00 26.49 24.00 25.02 5,956 +0.80(+3.30%)
Apr 14, 2023 25.00 25.00 24.20 24.22 5,545 -0.07(-0.29%)
Apr 13, 2023 25.00 24.86 23.61 24.29 3,502 -0.21(-0.86%)
Apr 12, 2023 25.51 27.00 23.50 24.50 7,298 -1.50(-5.77%)
Apr 11, 2023 27.22 27.90 25.66 26.00 4,087 -0.31(-1.18%)
Apr 10, 2023 28.00 28.50 26.04 26.31 4,144 -1.64(-5.87%)
Apr 06, 2023 25.70 27.99 25.10 27.95 2,903 +2.35(+9.18%)
Apr 05, 2023 29.00 29.00 25.07 25.60 8,996 -1.70(-6.23%)
Apr 04, 2023 28.80 29.87 27.20 27.30 9,762 -0.72(-2.57%)
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.