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 )

0.1598 +0.0008 (+0.50%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 20, 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 (%)
Dec 31, 2018 2575 2575 2375 2475 17 -100.00(-3.88%)
Dec 28, 2018 2375 2575 2375 2575 31 +162.50(+6.74%)
Dec 27, 2018 2375 2650 2375 2412 6 +34.50(+1.45%)
Dec 26, 2018 2675 2675 2335 2378 6 -272.00(-10.26%)
Dec 24, 2018 2350 2675 2325 2650 5 +325.00(+13.98%)
Dec 21, 2018 2725 2825 2325 2325 17 -375.00(-13.89%)
Dec 20, 2018 2775 2825 2700 2700 4 -74.75(-2.69%)
Dec 19, 2018 2601 2875 2500 2775 24 +136.50(+5.17%)
Dec 18, 2018 2450 2825 2335 2638 45 +338.25(+14.71%)
Dec 17, 2018 2500 2725 2275 2300 178 -225.00(-8.91%)
Dec 14, 2018 2525 2725 2500 2525 14 -25.00(-0.98%)
Dec 13, 2018 2500 2600 2500 2550 17 +0.00(+0.00%)
Dec 12, 2018 2675 2675 2510 2550 14 -175.00(-6.42%)
Dec 11, 2018 2775 2870 2625 2725 21 -50.00(-1.80%)
Dec 10, 2018 2800 2800 2754 2775 8 -25.00(-0.89%)
Dec 07, 2018 2825 2925 2800 2800 10 +0.00(+0.00%)
Dec 06, 2018 2850 2930 2800 2800 23 -175.00(-5.88%)
Dec 04, 2018 2975 2975 2825 2975 9 +100.00(+3.48%)
Dec 03, 2018 2875 2950 2875 2875 6 +0.00(+0.00%)
Nov 30, 2018 3000 3150 2875 2875 39 -150.00(-4.96%)
Nov 29, 2018 3050 3425 3025 3025 115 -75.00(-2.42%)
Nov 28, 2018 3075 3125 3000 3100 8 +0.00(+0.00%)
Nov 27, 2018 3075 3425 3065 3100 13 -50.00(-1.59%)
Nov 26, 2018 3050 3200 3050 3150 17 +100.00(+3.28%)
Nov 23, 2018 3000 3075 3000 3050 3 +25.00(+0.83%)
Nov 21, 2018 3025 3025 3025 0 -100.00(-3.20%)
Nov 20, 2018 3125 3475 3050 3125 6 -50.00(-1.57%)
Nov 19, 2018 3250 3625 3125 3175 6 -50.00(-1.55%)
Nov 16, 2018 3400 3400 3025 3225 23 +50.00(+1.57%)
Nov 15, 2018 3100 3275 3000 3175 8 +75.00(+2.42%)
Nov 14, 2018 3350 3625 3100 3100 7 -400.00(-11.43%)
Nov 13, 2018 3775 3900 3325 3500 12 -250.00(-6.67%)
Nov 12, 2018 3650 3900 3425 3750 19 +150.00(+4.17%)
Nov 09, 2018 3500 3625 3500 3600 9 +100.00(+2.86%)
Nov 08, 2018 3400 3525 3400 3500 3 +75.00(+2.19%)
Nov 07, 2018 3425 3500 3350 3425 7 +50.00(+1.48%)
Nov 06, 2018 3350 3450 3350 3375 2 +25.00(+0.75%)
Nov 05, 2018 3300 3525 3250 3350 11 +75.00(+2.29%)
Nov 02, 2018 3325 3450 3250 3275 3 -75.00(-2.24%)
Nov 01, 2018 3275 3375 3275 3350 10 +50.00(+1.52%)
Oct 31, 2018 3325 3425 3266 3300 2 +0.00(+0.00%)
Oct 30, 2018 3350 3425 3216 3300 4 -75.00(-2.22%)
Oct 29, 2018 3325 3500 3275 3375 6 +25.00(+0.75%)
Oct 26, 2018 3250 3375 3250 3350 2 +25.00(+0.75%)
Oct 25, 2018 3125 3325 3100 3325 6 +175.00(+5.56%)
Oct 24, 2018 3125 3200 3100 3150 3 -25.00(-0.79%)
Oct 23, 2018 3275 3325 3160 3175 6 -100.00(-3.05%)
Oct 22, 2018 3275 3325 3275 3275 7 -50.00(-1.50%)
Oct 19, 2018 3375 3375 3275 3325 9 -50.00(-1.48%)
Oct 18, 2018 3350 3500 3326 3375 2 +0.00(+0.00%)
Oct 17, 2018 3350 3425 3350 3375 6 +0.00(+0.00%)
Oct 16, 2018 3325 3400 3284 3375 10 +75.00(+2.27%)
Oct 15, 2018 3350 3600 3250 3300 18 -75.00(-2.22%)
Oct 12, 2018 3850 3850 3250 3375 43 -425.00(-11.18%)
Oct 11, 2018 3975 3975 3750 3800 24 -75.00(-1.94%)
Oct 10, 2018 3900 4075 3875 3875 7 -25.00(-0.64%)
Oct 09, 2018 3775 4106 3775 3900 14 +150.00(+4.00%)
Oct 08, 2018 4300 4300 3675 3750 40 -575.00(-13.29%)
Oct 05, 2018 4375 4625 4050 4325 21 +75.00(+1.76%)
Oct 04, 2018 4475 4475 3877 4250 29 -250.00(-5.56%)
Oct 03, 2018 5300 5300 3850 4500 111 -825.00(-15.49%)
Oct 02, 2018 5250 5475 5150 5325 19 +75.00(+1.43%)
Oct 01, 2018 5175 5375 5175 5250 7 +75.00(+1.45%)
Sep 28, 2018 5250 5475 5175 5175 6 -150.00(-2.82%)
Sep 27, 2018 5375 5375 5201 5325 4 +0.00(+0.00%)
Sep 26, 2018 5350 5472 5150 5325 7 -50.00(-0.93%)
Sep 25, 2018 5225 5475 5200 5375 6 +150.00(+2.87%)
Sep 24, 2018 5425 5475 5125 5225 21 -200.00(-3.69%)
Sep 21, 2018 5300 5475 5225 5425 46 +100.00(+1.88%)
Sep 20, 2018 5150 5500 5128 5325 23 +200.00(+3.90%)
Sep 19, 2018 5100 5325 5075 5125 36 +0.00(+0.00%)
Sep 18, 2018 5175 5225 5075 5125 29 -37.50(-0.73%)
Sep 17, 2018 5175 5225 5075 5162 44 -37.50(-0.72%)
Sep 14, 2018 5175 5475 5075 5200 25 -25.00(-0.48%)
Sep 13, 2018 5500 5662 5050 5225 82 -275.00(-5.00%)
Sep 12, 2018 5325 5825 5275 5500 88 +225.00(+4.27%)
Sep 11, 2018 5600 5600 5008 5275 80 +125.00(+2.43%)
Sep 10, 2018 4600 5150 4575 5150 59 +575.00(+12.57%)
Sep 07, 2018 4475 4725 4462 4575 10 +0.00(+0.00%)
Sep 06, 2018 4525 4738 4386 4575 15 +38.75(+0.85%)
Sep 05, 2018 4525 4601 4364 4536 5 -13.75(-0.30%)
Sep 04, 2018 4550 4625 4436 4550 15 +125.00(+2.82%)
Aug 31, 2018 4425 4425 4425 0 +275.00(+6.63%)
Aug 30, 2018 4100 4300 4056 4150 14 +25.00(+0.61%)
Aug 29, 2018 4175 4250 4075 4125 5 +0.00(+0.00%)
Aug 28, 2018 4250 4325 4125 4125 3 -75.00(-1.79%)
Aug 27, 2018 4225 4325 4100 4200 14 -50.00(-1.18%)
Aug 24, 2018 4075 4250 4000 4250 11 +200.00(+4.94%)
Aug 23, 2018 3975 4250 3900 4050 11 +50.00(+1.25%)
Aug 22, 2018 4100 4325 4000 4000 12 -175.00(-4.19%)
Aug 21, 2018 4425 4525 3925 4175 36 -275.25(-6.19%)
Aug 20, 2018 4425 4700 4425 4450 30 +0.25(+0.01%)
Aug 17, 2018 4875 4950 4025 4450 54 -325.00(-6.81%)
Aug 16, 2018 4125 4875 4028 4775 56 +725.00(+17.90%)
Aug 15, 2018 3750 4125 3750 4050 27 +300.00(+8.00%)
Aug 14, 2018 3525 3850 3250 3750 66 +125.00(+3.45%)
Aug 13, 2018 3500 3700 3450 3625 22 +200.00(+5.84%)
Aug 10, 2018 3050 3475 2950 3425 52 +475.00(+16.10%)
Aug 09, 2018 3000 3125 2875 2950 19 -50.00(-1.67%)
Aug 08, 2018 3025 3125 3000 3000 14 +0.00(+0.00%)
Aug 07, 2018 3150 3200 3000 3000 16 -175.00(-5.51%)
Aug 06, 2018 3175 3200 3100 3175 12 +25.00(+0.79%)
Aug 03, 2018 3100 3150 3100 3150 1 +75.00(+2.44%)
Aug 02, 2018 3175 3175 3075 3075 7 -125.00(-3.91%)
Aug 01, 2018 3125 3225 3100 3200 1 +100.00(+3.23%)
Jul 31, 2018 3125 3225 3075 3100 2 -150.00(-4.62%)
Jul 30, 2018 3100 3250 3100 3250 2 +150.00(+4.84%)
Jul 27, 2018 3275 3350 3075 3100 19 -250.00(-7.46%)
Jul 26, 2018 3300 3425 3276 3350 3 +25.00(+0.75%)
Jul 25, 2018 3325 3375 3275 3325 4 +50.00(+1.53%)
Jul 24, 2018 3275 3397 3275 3275 9 +25.00(+0.77%)
Jul 23, 2018 3475 3700 3250 3250 59 -225.00(-6.47%)
Jul 20, 2018 3275 3575 3218 3475 43 +225.00(+6.92%)
Jul 19, 2018 3250 3375 3200 3250 18 +25.00(+0.78%)
Jul 18, 2018 3281 3375 3152 3225 24 -25.00(-0.77%)
Jul 17, 2018 3200 3400 3200 3250 22 +25.00(+0.78%)
Jul 16, 2018 3275 3275 3125 3225 5 -25.00(-0.77%)
Jul 13, 2018 3175 3323 3075 3250 6 +100.00(+3.17%)
Jul 12, 2018 3325 3000 3150 23 +74.75(+2.43%)
Jul 11, 2018 3200 3600 3075 3075 122 -149.75(-4.64%)
Jul 10, 2018 3175 3331 3125 3225 35 +125.00(+4.03%)
Jul 09, 2018 3225 3046 3100 13 +100.00(+3.33%)
Jul 06, 2018 3025 3175 2975 3000 16 -125.00(-4.00%)
Jul 05, 2018 3050 3125 2967 3125 4 +75.00(+2.46%)
Jul 03, 2018 3050 3050 3050 0 -175.00(-5.43%)
Jul 02, 2018 3025 3225 2962 3225 16 +200.00(+6.61%)
Jun 29, 2018 2900 3025 19 +0.00(+0.00%)
Jun 28, 2018 3225 3225 3000 3025 12 -225.00(-6.92%)
Jun 27, 2018 3225 3250 3000 3250 26 +50.00(+1.56%)
Jun 26, 2018 3250 3300 3125 3200 14 -77.25(-2.36%)
Jun 25, 2018 3475 3475 3275 3277 40 -197.75(-5.69%)
Jun 22, 2018 3900 3920 3325 3475 58 -450.00(-11.46%)
Jun 21, 2018 3650 4600 3500 3925 340 +200.00(+5.37%)
Jun 20, 2018 3275 3725 3250 3725 104 +600.00(+19.20%)
Jun 19, 2018 3100 3325 3050 3125 59 +50.00(+1.63%)
Jun 18, 2018 3100 3150 3050 3075 6 -50.00(-1.60%)
Jun 15, 2018 3150 3079 3125 11 -25.00(-0.79%)
Jun 14, 2018 3225 3225 2975 3150 12 +50.00(+1.61%)
Jun 13, 2018 3025 3200 3025 3100 16 +100.00(+3.33%)
Jun 12, 2018 3025 3125 3000 3000 17 -25.00(-0.83%)
Jun 11, 2018 2925 3125 2925 3025 50 +125.00(+4.31%)
Jun 08, 2018 2900 3000 2900 2900 17 +0.00(+0.00%)
Jun 07, 2018 2975 3250 2900 2900 17 -50.00(-1.69%)
Jun 06, 2018 3050 3075 2900 2950 39 -125.00(-4.07%)
Jun 05, 2018 3050 3325 3025 3075 62 +25.00(+0.82%)
Jun 04, 2018 3275 3372 3050 3050 25 -225.00(-6.87%)
Jun 01, 2018 3350 3375 3175 3275 26 -75.25(-2.25%)
May 31, 2018 3312 3700 3300 3350 114 +25.25(+0.76%)
May 30, 2018 3350 3438 3275 3325 13 -50.00(-1.48%)
May 29, 2018 3338 3475 3275 3375 14 -25.00(-0.74%)
May 25, 2018 3400 3400 3400 0 -50.00(-1.45%)
May 24, 2018 3075 3700 3050 3450 129 +350.00(+11.29%)
May 23, 2018 3250 4140 2975 3100 151 -150.00(-4.62%)
May 22, 2018 2950 3300 2925 3250 64 +325.00(+11.11%)
May 21, 2018 3000 3025 2900 2925 27 -100.00(-3.31%)
May 18, 2018 3175 3175 2852 3025 33 -175.00(-5.47%)
May 17, 2018 3300 3450 3075 3200 69 -75.00(-2.29%)
May 16, 2018 3425 3650 3000 3275 64 -175.00(-5.07%)
May 15, 2018 3625 3700 3425 3450 34 -175.00(-4.83%)
May 14, 2018 3575 4124 3575 3625 50 -247.50(-6.39%)
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.