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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Biolargo Inc (OP:BLGO)

0.1460 -0.0019 (-1.28%)

Streaming Delayed Price Updated: 3:54 PM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	0.1477	0.1499	0.1440	0.1479	266,079	-0.01(-5.86%)
Apr 14, 2026	0.1460	0.1584	0.1442	0.1571	331,669	+0.01(+9.10%)
Apr 13, 2026	0.1400	0.1500	0.1400	0.1440	130,855	+0.00(+0.14%)
Apr 10, 2026	0.1434	0.1458	0.1384	0.1438	554,654	-0.01(-3.75%)
Apr 09, 2026	0.1497	0.1497	0.1438	0.1494	101,026	-0.00(-0.07%)
Apr 08, 2026	0.1498	0.1520	0.1452	0.1495	479,907	-0.01(-5.26%)
Apr 07, 2026	0.1497	0.1583	0.1497	0.1578	47,268	+0.01(+5.27%)
Apr 06, 2026	0.1586	0.1586	0.1495	0.1499	317,112	+0.00(+0.27%)
Apr 02, 2026	0.1575	0.1575	0.1474	0.1495	688,694	-0.00(-0.33%)
Apr 01, 2026	0.1600	0.1648	0.1489	0.1500	556,208	-0.01(-7.41%)
Mar 31, 2026	0.1666	0.1666	0.1600	0.1620	70,305	-0.00(-1.82%)
Mar 30, 2026	0.1610	0.1669	0.1603	0.1650	54,367	+0.00(+0.79%)
Mar 27, 2026	0.1620	0.1699	0.1600	0.1637	140,906	-0.00(-0.43%)
Mar 26, 2026	0.1667	0.1669	0.1600	0.1644	188,103	-0.00(-0.06%)
Mar 25, 2026	0.1669	0.1669	0.1636	0.1645	62,795	-0.00(-1.26%)
Mar 24, 2026	0.1643	0.1670	0.1600	0.1666	193,881	+0.01(+4.12%)
Mar 23, 2026	0.1665	0.1689	0.1519	0.1600	198,211	-0.01(-3.90%)
Mar 20, 2026	0.1695	0.1695	0.1610	0.1665	200,880	-0.00(-1.60%)
Mar 19, 2026	0.1695	0.1700	0.1635	0.1692	71,029	-0.00(-0.47%)
Mar 18, 2026	0.1633	0.1700	0.1622	0.1700	80,052	+0.00(+0.00%)
Mar 17, 2026	0.1695	0.1700	0.1620	0.1700	48,699	+0.00(+0.53%)
Mar 16, 2026	0.1730	0.1730	0.1611	0.1691	89,369	-0.00(-0.24%)
Mar 13, 2026	0.1730	0.1730	0.1616	0.1695	4,614	+0.00(+0.06%)
Mar 12, 2026	0.1651	0.1730	0.1611	0.1694	23,675	+0.00(+0.30%)
Mar 11, 2026	0.1600	0.1689	0.1564	0.1689	175,073	+0.00(+2.49%)
Mar 10, 2026	0.1653	0.1700	0.1600	0.1648	208,085	-0.00(-1.44%)
Mar 09, 2026	0.1689	0.1690	0.1629	0.1672	50,651	+0.00(+0.66%)
Mar 06, 2026	0.1677	0.1690	0.1660	0.1661	96,023	-0.00(-2.01%)
Mar 05, 2026	0.1712	0.1800	0.1680	0.1695	197,505	-0.01(-5.62%)
Mar 04, 2026	0.1838	0.1838	0.1712	0.1796	82,177	+0.00(+1.35%)
Mar 03, 2026	0.1772	0.1808	0.1750	0.1772	148,024	-0.00(-1.23%)
Mar 02, 2026	0.1692	0.1830	0.1661	0.1794	283,033	+0.00(+0.50%)
Feb 27, 2026	0.1750	0.1800	0.1700	0.1785	123,102	-0.00(-0.83%)
Feb 26, 2026	0.1746	0.1820	0.1746	0.1800	452,977	+0.00(+0.11%)
Feb 25, 2026	0.1754	0.1798	0.1672	0.1798	145,859	+0.01(+4.53%)
Feb 24, 2026	0.1670	0.1720	0.1660	0.1720	224,915	+0.01(+3.24%)
Feb 23, 2026	0.1700	0.1700	0.1658	0.1666	137,524	-0.00(-1.77%)
Feb 20, 2026	0.1661	0.1747	0.1602	0.1696	422,430	-0.01(-2.97%)
Feb 19, 2026	0.1793	0.1799	0.1670	0.1748	106,677	+0.00(+2.76%)
Feb 18, 2026	0.1609	0.1799	0.1606	0.1701	373,176	+0.01(+3.09%)
Feb 17, 2026	0.1645	0.1667	0.1600	0.1650	341,530	-0.00(-1.49%)
Feb 13, 2026	0.1732	0.1750	0.1654	0.1675	227,845	-0.00(-1.47%)
Feb 12, 2026	0.1671	0.1720	0.1652	0.1700	288,563	+0.00(+0.12%)
Feb 11, 2026	0.1722	0.1787	0.1617	0.1698	365,184	-0.01(-2.86%)
Feb 10, 2026	0.1791	0.1791	0.1717	0.1748	333,279	-0.00(-2.40%)
Feb 09, 2026	0.1701	0.1791	0.1701	0.1791	515,517	+0.00(+1.76%)
Feb 06, 2026	0.1795	0.1820	0.1701	0.1760	448,382	+0.00(+0.92%)
Feb 05, 2026	0.1779	0.1820	0.1700	0.1744	696,929	+0.00(+2.35%)
Feb 04, 2026	0.1750	0.1800	0.1704	0.1704	123,295	-0.01(-2.85%)
Feb 03, 2026	0.1706	0.1788	0.1706	0.1754	89,285	-0.00(-1.96%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Biolargo Inc (OP:BLGO)

Historical Prices