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 )

0.1750 +0.0250 (+16.67%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 6, 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, 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%)
Nov 02, 2020 673.75 675.00 650.00 661.00 284 +11.00(+1.69%)
Oct 30, 2020 670.50 682.25 650.00 650.00 507 -33.25(-4.87%)
Oct 29, 2020 697.50 697.50 655.50 683.25 324 -2.00(-0.29%)
Oct 28, 2020 700.00 716.50 675.00 685.25 569 -27.25(-3.82%)
Oct 27, 2020 727.50 750.00 702.50 712.50 562 -37.50(-5.00%)
Oct 26, 2020 725.00 775.00 725.00 750.00 585 +0.50(+0.07%)
Oct 23, 2020 744.00 765.00 732.75 749.50 305 +5.50(+0.74%)
Oct 22, 2020 727.25 762.50 716.25 744.00 335 +14.25(+1.95%)
Oct 21, 2020 737.50 747.25 726.75 729.75 274 -0.50(-0.07%)
Oct 20, 2020 751.25 766.50 726.75 730.25 434 -27.50(-3.63%)
Oct 19, 2020 775.00 775.25 735.50 757.75 461 -17.25(-2.23%)
Oct 16, 2020 778.75 788.25 753.50 775.00 474 -2.00(-0.26%)
Oct 15, 2020 825.00 825.00 765.00 777.00 920 -48.00(-5.82%)
Oct 14, 2020 850.00 875.00 775.00 825.00 3,212 +25.00(+3.12%)
Oct 13, 2020 750.00 800.00 725.00 800.00 780 +43.50(+5.75%)
Oct 12, 2020 742.50 770.00 727.50 756.50 600 +26.75(+3.67%)
Oct 09, 2020 750.00 760.00 729.25 729.75 512 -14.75(-1.98%)
Oct 08, 2020 705.00 748.75 702.75 744.50 603 +32.00(+4.49%)
Oct 07, 2020 702.50 722.50 702.50 712.50 336 +10.25(+1.46%)
Oct 06, 2020 725.00 733.75 701.50 702.25 403 -24.25(-3.34%)
Oct 05, 2020 700.00 737.50 695.00 726.50 722 +26.50(+3.79%)
Oct 02, 2020 687.50 712.50 675.25 700.00 547 +0.00(+0.00%)
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.