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 )

0.1607 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
Nov 29, 2019 1446 1475 1441 1463 14 +12.75(+0.88%)
Nov 27, 2019 1375 1450 1350 1450 13 +25.00(+1.75%)
Nov 26, 2019 1425 1425 1282 1425 14 +75.25(+5.58%)
Nov 25, 2019 1283 1375 1208 1350 36 +24.75(+1.87%)
Nov 22, 2019 1343 1374 1212 1325 67 -49.50(-3.60%)
Nov 21, 2019 1256 1375 1176 1374 64 +112.00(+8.87%)
Nov 20, 2019 1296 1385 1262 1262 78 -31.25(-2.42%)
Nov 19, 2019 1329 1381 1253 1294 18 -37.75(-2.84%)
Nov 18, 2019 1350 1385 1275 1332 20 -37.00(-2.70%)
Nov 15, 2019 1300 1378 1257 1368 30 +106.00(+8.40%)
Nov 14, 2019 1231 1300 1150 1262 15 +37.50(+3.06%)
Nov 13, 2019 1250 1308 1156 1225 65 -4.50(-0.37%)
Nov 12, 2019 1228 1325 1215 1230 31 -58.00(-4.50%)
Nov 11, 2019 1375 1400 1150 1288 110 -12.50(-0.96%)
Nov 08, 2019 1425 1471 1300 1300 54 -104.25(-7.42%)
Nov 07, 2019 1432 1487 1388 1404 76 -45.75(-3.16%)
Nov 06, 2019 1450 1475 1388 1450 43 +0.00(+0.00%)
Nov 05, 2019 1485 1485 1440 1450 38 -37.50(-2.52%)
Nov 04, 2019 1450 1493 1450 1488 32 +37.25(+2.57%)
Nov 01, 2019 1501 1546 1450 1450 45 +0.25(+0.02%)
Oct 31, 2019 1475 1575 1425 1450 83 -25.00(-1.69%)
Oct 30, 2019 1525 1525 1438 1475 78 -49.75(-3.26%)
Oct 29, 2019 1470 1525 1450 1525 114 +37.50(+2.52%)
Oct 28, 2019 1475 1525 1430 1487 84 -20.50(-1.36%)
Oct 25, 2019 1425 1550 1380 1508 459 -192.25(-11.31%)
Oct 24, 2019 1675 1775 1550 1700 71 +108.50(+6.82%)
Oct 23, 2019 1650 1665 1550 1592 101 -158.50(-9.06%)
Oct 22, 2019 1725 1800 1725 1750 35 +22.00(+1.27%)
Oct 21, 2019 2056 2125 1625 1728 149 -277.00(-13.82%)
Oct 18, 2019 2500 2592 1953 2005 126 -495.00(-19.80%)
Oct 17, 2019 2125 2675 1950 2500 149 +467.50(+23.00%)
Oct 16, 2019 2138 2250 2000 2032 27 -93.00(-4.38%)
Oct 15, 2019 2350 2350 2059 2126 68 -74.50(-3.39%)
Oct 14, 2019 1902 2275 1878 2200 143 +325.00(+17.33%)
Oct 11, 2019 1967 1992 1875 1875 28 -25.00(-1.32%)
Oct 10, 2019 2025 2175 1900 1900 51 -75.00(-3.80%)
Oct 09, 2019 1975 2175 1938 1975 18 +12.50(+0.64%)
Oct 08, 2019 2050 2175 1889 1962 27 -62.50(-3.09%)
Oct 07, 2019 2300 2372 1906 2025 81 -275.00(-11.96%)
Oct 04, 2019 2375 2400 2300 2300 3 -75.00(-3.16%)
Oct 03, 2019 2350 2475 2325 2375 4 +47.50(+2.04%)
Oct 02, 2019 2454 2675 2325 2328 27 -122.50(-5.00%)
Oct 01, 2019 2375 2500 2300 2450 9 +100.00(+4.26%)
Sep 30, 2019 2475 2509 2300 2350 12 -67.50(-2.79%)
Sep 27, 2019 2418 2500 2302 2418 8 +42.50(+1.79%)
Sep 26, 2019 2425 2498 2302 2375 22 -65.00(-2.66%)
Sep 25, 2019 2550 2550 2425 2440 27 -85.00(-3.37%)
Sep 24, 2019 2550 2550 2425 2525 8 +100.00(+4.12%)
Sep 23, 2019 2575 2625 2400 2425 21 -150.00(-5.83%)
Sep 20, 2019 2475 2575 2375 2575 39 +50.00(+1.98%)
Sep 19, 2019 2500 2700 2500 2525 26 -25.00(-0.98%)
Sep 18, 2019 2675 2750 2525 2550 11 -125.00(-4.67%)
Sep 17, 2019 2500 2825 2500 2675 32 +125.00(+4.90%)
Sep 16, 2019 2675 2894 2433 2550 26 -125.00(-4.67%)
Sep 13, 2019 2625 2750 2550 2675 17 +100.00(+3.88%)
Sep 12, 2019 2475 2800 2375 2575 72 +137.50(+5.64%)
Sep 11, 2019 2458 2458 2375 2438 15 +62.50(+2.63%)
Sep 10, 2019 2375 2500 2375 2375 22 +0.00(+0.00%)
Sep 09, 2019 2500 2500 2375 2375 18 -100.25(-4.05%)
Sep 06, 2019 2388 2600 2388 2475 17 +50.25(+2.07%)
Sep 05, 2019 2360 2550 2345 2425 13 -25.00(-1.02%)
Sep 04, 2019 2625 2688 2450 2450 2 -200.00(-7.55%)
Sep 03, 2019 2375 2650 2375 2650 4 +275.00(+11.58%)
Aug 30, 2019 2418 2525 2303 2375 3 +62.25(+2.69%)
Aug 29, 2019 2525 2750 2303 2313 23 -203.50(-8.09%)
Aug 28, 2019 2450 2625 2450 2516 7 +66.25(+2.70%)
Aug 27, 2019 2825 2887 2450 2450 20 -275.00(-10.09%)
Aug 26, 2019 2950 3000 2725 2725 21 -225.00(-7.63%)
Aug 23, 2019 3050 3050 2850 2950 3 -25.00(-0.84%)
Aug 22, 2019 3000 3010 2900 2975 7 +100.00(+3.48%)
Aug 21, 2019 3050 3098 2825 2875 7 -175.00(-5.74%)
Aug 20, 2019 3050 3125 2950 3050 13 +0.00(+0.00%)
Aug 19, 2019 3050 3125 2964 3050 18 +50.00(+1.67%)
Aug 16, 2019 3050 3110 2975 3000 11 -149.75(-4.75%)
Aug 15, 2019 3309 3309 3150 3150 4 -250.25(-7.36%)
Aug 14, 2019 3650 3650 3250 3400 5 -250.00(-6.85%)
Aug 13, 2019 3600 3650 3425 3650 6 +75.00(+2.10%)
Aug 12, 2019 3700 3896 3516 3575 2 -75.00(-2.05%)
Aug 09, 2019 3875 4125 3475 3650 26 -225.00(-5.81%)
Aug 08, 2019 4075 4075 3875 3875 4 -100.00(-2.52%)
Aug 07, 2019 3725 4050 3725 3975 5 +250.00(+6.71%)
Aug 06, 2019 3800 3850 3720 3725 1 -125.00(-3.25%)
Aug 05, 2019 4100 4100 3800 3850 9 -250.00(-6.10%)
Aug 02, 2019 4075 4100 3850 4100 1 +250.00(+6.49%)
Aug 01, 2019 3975 4125 3850 3850 9 -25.00(-0.65%)
Jul 31, 2019 3975 4125 3875 3875 5 -99.75(-2.51%)
Jul 30, 2019 3912 3975 3912 3975 3 +149.75(+3.92%)
Jul 29, 2019 4075 4135 3825 3825 10 -375.00(-8.93%)
Jul 26, 2019 3956 4231 3924 4200 6 +350.00(+9.09%)
Jul 25, 2019 3875 3975 3794 3850 1 -50.00(-1.28%)
Jul 24, 2019 3975 3975 3725 3900 3 -75.00(-1.89%)
Jul 23, 2019 4050 4050 3775 3975 6 -225.00(-5.36%)
Jul 22, 2019 3900 4325 3900 4200 12 +250.00(+6.33%)
Jul 19, 2019 3900 4025 3842 3950 5 -100.00(-2.47%)
Jul 18, 2019 3750 4075 3718 4050 7 +300.00(+8.00%)
Jul 17, 2019 3900 4135 3750 3750 2 -225.00(-5.66%)
Jul 16, 2019 3844 4000 3775 3975 4 -55.50(-1.38%)
Jul 15, 2019 4300 4330 3750 4030 9 -294.50(-6.81%)
Jul 12, 2019 4250 4500 3975 4325 5 +75.00(+1.76%)
Jul 11, 2019 4900 4900 4028 4250 23 -475.00(-10.05%)
Jul 10, 2019 4825 4950 4150 4725 27 -125.00(-2.58%)
Jul 09, 2019 4775 5050 4750 4850 29 +100.00(+2.11%)
Jul 08, 2019 4325 5182 4325 4750 44 +450.00(+10.47%)
Jul 05, 2019 3700 4400 3700 4300 26 +668.75(+18.42%)
Jul 03, 2019 3700 3718 3483 3631 2 -118.75(-3.17%)
Jul 02, 2019 3575 3750 3328 3750 8 +225.00(+6.38%)
Jul 01, 2019 3600 3757 3525 3525 46 -150.00(-4.08%)
Jun 28, 2019 3850 3850 3502 3675 7 -197.50(-5.10%)
Jun 27, 2019 3825 3872 3800 3872 1 +222.50(+6.10%)
Jun 26, 2019 3575 3825 3423 3650 5 +0.00(+0.00%)
Jun 25, 2019 3850 3975 3575 3650 411 -175.00(-4.58%)
Jun 24, 2019 3950 3950 3725 3825 6 -125.00(-3.16%)
Jun 21, 2019 4375 4375 3800 3950 7 -350.00(-8.14%)
Jun 20, 2019 4200 4300 3925 4300 17 +100.00(+2.38%)
Jun 19, 2019 4050 4375 4050 4200 7 +325.00(+8.39%)
Jun 18, 2019 4100 4100 3775 3875 4 -50.00(-1.27%)
Jun 17, 2019 3926 4125 3625 3925 8 -75.00(-1.88%)
Jun 14, 2019 3775 4375 3450 4000 3 +75.00(+1.91%)
Jun 13, 2019 3725 3925 3650 3925 5 +50.25(+1.30%)
Jun 12, 2019 3425 4100 3400 3875 8 +499.75(+14.81%)
Jun 11, 2019 3800 4575 3375 3375 5 -475.00(-12.34%)
Jun 10, 2019 3400 4105 3400 3850 18 +450.00(+13.24%)
Jun 07, 2019 3275 3475 3250 3400 6 +150.00(+4.62%)
Jun 06, 2019 3750 3819 3050 3250 12 -500.00(-13.33%)
Jun 05, 2019 3775 3775 3750 3750 2 -25.00(-0.66%)
Jun 04, 2019 4025 4400 3775 3775 14 +525.00(+16.15%)
Jun 03, 2019 4175 4700 3250 3250 3 -875.00(-21.21%)
May 31, 2019 4100 4225 3775 4125 25 -50.00(-1.20%)
May 30, 2019 4850 4850 4096 4175 21 -725.00(-14.80%)
May 29, 2019 4850 5075 4850 4900 4 -100.00(-2.00%)
May 28, 2019 4850 5075 4844 5000 2 +50.00(+1.01%)
May 24, 2019 5025 5025 4950 4950 0 +0.00(+0.00%)
May 23, 2019 5000 5125 4950 4950 6 -175.00(-3.41%)
May 22, 2019 4800 5125 4800 5125 0 +325.00(+6.77%)
May 21, 2019 4825 4900 4623 4800 2 +50.00(+1.05%)
May 20, 2019 4725 4750 4425 4750 5 +100.00(+2.15%)
May 17, 2019 5150 5150 4650 4650 5 -375.00(-7.46%)
May 16, 2019 5250 5352 5025 5025 6 -372.50(-6.90%)
May 15, 2019 5450 5475 5398 5398 1 -77.50(-1.42%)
May 14, 2019 5078 5475 5078 5475 14 +0.00(+0.00%)
May 13, 2019 5100 5625 5100 5475 3 +375.00(+7.35%)
May 10, 2019 5050 5244 5000 5100 10 -300.00(-5.56%)
May 09, 2019 5500 5500 5334 5400 5 -50.00(-0.92%)
May 08, 2019 5500 5500 5450 5450 3 +0.00(+0.00%)
May 07, 2019 5550 5550 5400 5450 2 +125.00(+2.35%)
May 06, 2019 5200 5650 5125 5325 6 +75.00(+1.43%)
May 03, 2019 5400 5423 5200 5250 10 -375.00(-6.67%)
May 02, 2019 5625 5625 5396 5625 2 +50.00(+0.90%)
May 01, 2019 5275 5575 5275 5575 2 +450.00(+8.78%)
Apr 30, 2019 5450 5598 5125 5125 4 -200.00(-3.76%)
Apr 29, 2019 5400 5400 5275 5325 3 -140.25(-2.57%)
Apr 26, 2019 5600 5600 5465 5465 0 -184.75(-3.27%)
Apr 25, 2019 5425 5658 5425 5650 1 +300.00(+5.61%)
Apr 24, 2019 5500 5700 5316 5350 4 -225.00(-4.04%)
Apr 23, 2019 5450 5750 5377 5575 4 +175.00(+3.24%)
Apr 22, 2019 5625 5625 5400 5400 1 -325.00(-5.68%)
Apr 18, 2019 5350 5725 5326 5725 0 +425.00(+8.02%)
Apr 17, 2019 5475 5700 5300 5300 3 -175.00(-3.20%)
Apr 16, 2019 5450 5500 5366 5475 0 +50.25(+0.93%)
Apr 15, 2019 5300 5425 5300 5425 0 +149.75(+2.84%)
Apr 12, 2019 5525 5564 5275 5275 5 -250.00(-4.52%)
Apr 11, 2019 5375 5575 5300 5525 8 +150.00(+2.79%)
Apr 10, 2019 5375 5475 5375 5375 1 -50.00(-0.92%)
Apr 09, 2019 5350 5425 5313 5425 1 +150.00(+2.84%)
Apr 08, 2019 5425 5475 4875 5275 6 -175.00(-3.21%)
Apr 05, 2019 5500 5648 5425 5450 5 -50.00(-0.91%)
Apr 04, 2019 5925 6000 5500 5500 13 -450.00(-7.56%)
Apr 03, 2019 6050 6050 5800 5950 7 -125.00(-2.06%)
Apr 02, 2019 6000 6075 5800 6075 6 -25.00(-0.41%)
Apr 01, 2019 5912 6100 5833 6100 24 +150.00(+2.52%)
Mar 29, 2019 6075 6225 5950 5950 4 +0.00(+0.00%)
Mar 28, 2019 5950 6125 5950 5950 1 +75.00(+1.28%)
Mar 27, 2019 5925 5938 5825 5875 9 -50.00(-0.84%)
Mar 26, 2019 5925 5938 5900 5925 4 -75.00(-1.25%)
Mar 25, 2019 5758 6000 5725 6000 11 +100.00(+1.69%)
Mar 22, 2019 5975 6075 5775 5900 9 -225.00(-3.67%)
Mar 21, 2019 6075 6175 5775 6125 2 +100.00(+1.66%)
Mar 20, 2019 6000 6450 5912 6025 21 -25.00(-0.41%)
Mar 19, 2019 6125 6150 5775 6050 13 -25.00(-0.41%)
Mar 18, 2019 6050 6200 5859 6075 32 +25.00(+0.41%)
Mar 15, 2019 5875 6050 5784 6050 6 +200.00(+3.42%)
Mar 14, 2019 5650 5950 5650 5850 10 +150.00(+2.63%)
Mar 13, 2019 5750 5829 5650 5700 12 -150.00(-2.56%)
Mar 12, 2019 5550 5875 5550 5850 26 +50.00(+0.86%)
Mar 11, 2019 6250 6250 5700 5800 36 -475.00(-7.57%)
Mar 08, 2019 6950 7100 6250 6275 30 -675.00(-9.71%)
Mar 07, 2019 6625 7175 6625 6950 48 +400.00(+6.11%)
Mar 06, 2019 6375 6650 6250 6550 35 +275.00(+4.38%)
Mar 05, 2019 6175 6450 6167 6275 28 +100.00(+1.62%)
Mar 04, 2019 6350 6350 6000 6175 26 -100.00(-1.59%)
Mar 01, 2019 6275 6375 6075 6275 11 -125.00(-1.95%)
Feb 28, 2019 6500 6736 6007 6400 39 -275.00(-4.12%)
Feb 27, 2019 6750 7125 6600 6675 41 -100.00(-1.48%)
Feb 26, 2019 5825 6925 5825 6775 159 +975.00(+16.81%)
Feb 25, 2019 5625 5822 5625 5800 11 +150.00(+2.65%)
Feb 22, 2019 5625 5700 5550 5650 8 +25.00(+0.44%)
Feb 21, 2019 5500 5625 5400 5625 6 +175.00(+3.21%)
Feb 20, 2019 5300 5625 5125 5450 13 +75.00(+1.40%)
Feb 19, 2019 5300 5500 5035 5375 19 +0.00(+0.00%)
Feb 15, 2019 5725 5725 5100 5375 35 -375.00(-6.52%)
Feb 14, 2019 5750 5907 4925 5750 81 +100.00(+1.77%)
Feb 13, 2019 4500 5950 4500 5650 158 +1150.00(+25.56%)
Feb 12, 2019 4550 4625 4475 4500 10 -75.00(-1.64%)
Feb 11, 2019 4525 4675 4500 4575 9 +50.00(+1.10%)
Feb 08, 2019 4475 4700 4400 4525 7 -100.00(-2.16%)
Feb 07, 2019 4500 4800 4472 4625 18 +75.00(+1.65%)
Feb 06, 2019 4726 4825 4422 4550 12 -150.00(-3.19%)
Feb 05, 2019 4825 4825 4675 4700 8 -25.00(-0.53%)
Feb 04, 2019 4450 4822 4450 4725 19 +325.00(+7.39%)
Feb 01, 2019 4575 4625 4125 4400 29 -150.00(-3.30%)
Jan 31, 2019 4875 4875 4475 4550 20 -154.75(-3.29%)
Jan 30, 2019 4100 5050 4100 4705 42 +604.75(+14.75%)
Jan 29, 2019 3850 4105 3600 4100 57 +300.00(+7.89%)
Jan 28, 2019 3550 3800 3550 3800 16 +250.00(+7.04%)
Jan 25, 2019 3350 3550 3350 3550 15 +200.00(+5.97%)
Jan 24, 2019 3125 3350 3125 3350 8 +225.00(+7.20%)
Jan 23, 2019 3334 3341 3125 3125 5 -150.00(-4.58%)
Jan 22, 2019 3250 3350 3176 3275 12 -50.00(-1.50%)
Jan 18, 2019 3225 3325 3225 3325 9 +225.00(+7.26%)
Jan 17, 2019 2950 3250 2825 3100 22 +150.00(+5.08%)
Jan 16, 2019 2925 2950 2898 2950 2 +50.00(+1.72%)
Jan 15, 2019 2875 2950 2752 2900 11 +50.00(+1.75%)
Jan 14, 2019 2850 2950 2850 2850 5 +0.00(+0.00%)
Jan 11, 2019 2800 2850 2800 2850 3 +75.00(+2.70%)
Jan 10, 2019 2775 2850 2775 2775 3 -25.00(-0.89%)
Jan 09, 2019 2775 2800 2728 2800 7 +0.00(+0.00%)
Jan 08, 2019 2706 2800 2706 2800 1 -50.00(-1.75%)
Jan 07, 2019 2775 2850 2562 2850 1 +150.00(+5.56%)
Jan 04, 2019 2675 2700 2662 2700 7 +113.75(+4.40%)
Jan 03, 2019 2538 2675 2538 2586 2 -13.75(-0.53%)
Jan 02, 2019 2500 2625 2500 2600 6 +125.00(+5.05%)
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%)
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.