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 )

0.1458 -0.0026 (-1.75%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 3, 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 (%)
Sep 30, 2020 675.25 715.00 675.25 687.75 680 +5.25(+0.77%)
Sep 29, 2020 698.00 698.00 682.50 682.50 290 -16.25(-2.33%)
Sep 28, 2020 725.00 725.00 690.00 698.75 448 -1.25(-0.18%)
Sep 25, 2020 725.00 725.00 700.00 700.00 442 -14.00(-1.96%)
Sep 24, 2020 720.00 743.25 675.00 714.00 1,207 +14.00(+2.00%)
Sep 23, 2020 700.00 725.00 650.00 700.00 2,270 -8.25(-1.16%)
Sep 22, 2020 750.00 763.00 704.25 708.25 585 -16.75(-2.31%)
Sep 21, 2020 825.00 825.00 725.00 725.00 656 -37.50(-4.92%)
Sep 18, 2020 778.00 799.75 762.50 762.50 510 -15.50(-1.99%)
Sep 17, 2020 800.00 825.00 778.00 778.00 472 -22.00(-2.75%)
Sep 16, 2020 775.00 875.00 775.00 800.00 1,062 +13.75(+1.75%)
Sep 15, 2020 775.00 787.00 750.00 786.25 790 +36.25(+4.83%)
Sep 14, 2020 750.00 775.00 725.00 750.00 795 -3.25(-0.43%)
Sep 11, 2020 737.50 862.50 680.75 753.25 3,353 +4.00(+0.53%)
Sep 10, 2020 775.00 781.25 727.50 749.25 608 +6.75(+0.91%)
Sep 09, 2020 710.25 782.50 702.75 742.50 1,416 +42.50(+6.07%)
Sep 08, 2020 650.00 750.00 650.00 700.00 689 +14.00(+2.04%)
Sep 04, 2020 650.00 686.25 612.50 686.00 1,792 +11.00(+1.63%)
Sep 03, 2020 700.00 750.00 650.00 675.00 1,140 -36.25(-5.10%)
Sep 02, 2020 712.50 737.25 668.25 711.25 1,771 -28.25(-3.82%)
Sep 01, 2020 775.00 787.25 710.25 739.50 1,325 -37.75(-4.86%)
Aug 31, 2020 799.75 799.75 760.75 777.25 812 -16.50(-2.08%)
Aug 28, 2020 787.50 797.50 768.50 793.75 676 -6.00(-0.75%)
Aug 27, 2020 832.50 832.50 765.00 799.75 1,419 -32.75(-3.93%)
Aug 26, 2020 844.75 845.00 800.50 832.50 1,203 +7.50(+0.91%)
Aug 25, 2020 825.00 850.00 825.00 825.00 908 +0.00(+0.00%)
Aug 24, 2020 911.75 925.00 787.75 825.00 3,428 -116.50(-12.37%)
Aug 21, 2020 950.00 972.50 927.50 941.50 1,395 -44.50(-4.51%)
Aug 20, 2020 1000 1000 953.00 986.00 1,609 -39.00(-3.80%)
Aug 19, 2020 1000 1075 1000 1025 3,099 +15.75(+1.56%)
Aug 18, 2020 1008 1024 985.25 1009 1,224 +0.50(+0.05%)
Aug 17, 2020 1024 1025 978.75 1009 1,810 -16.00(-1.56%)
Aug 14, 2020 1001 1055 1000 1025 2,900 +24.75(+2.48%)
Aug 13, 2020 1050 1050 1000 1000 3,138 -59.50(-5.62%)
Aug 12, 2020 1073 1095 1032 1060 2,817 -9.75(-0.91%)
Aug 11, 2020 1112 1148 1035 1069 3,934 -31.00(-2.82%)
Aug 10, 2020 1066 1125 1052 1100 3,616 +40.25(+3.80%)
Aug 07, 2020 1068 1075 1044 1060 1,630 -14.25(-1.33%)
Aug 06, 2020 1058 1098 1029 1074 3,113 +38.25(+3.69%)
Aug 05, 2020 1025 1040 1020 1036 2,400 +11.00(+1.07%)
Aug 04, 2020 1050 1075 1025 1025 2,137 -27.50(-2.61%)
Aug 03, 2020 1085 1097 1038 1052 3,503 +30.00(+2.93%)
Jul 31, 2020 1030 1058 1008 1022 3,629 +2.50(+0.25%)
Jul 30, 2020 1038 1062 1006 1020 2,717 -23.75(-2.28%)
Jul 29, 2020 1062 1062 1017 1044 2,648 -22.25(-2.09%)
Jul 28, 2020 1100 1115 1032 1066 5,329 -34.00(-3.09%)
Jul 27, 2020 1025 1125 1000 1100 9,950 +64.25(+6.20%)
Jul 24, 2020 1050 1062 1006 1036 4,438 -64.25(-5.84%)
Jul 23, 2020 1125 1150 1050 1100 4,729 +0.00(+0.00%)
Jul 22, 2020 1175 1175 1075 1100 7,004 -25.00(-2.22%)
Jul 21, 2020 1312 1445 1117 1125 13,319 -142.75(-11.26%)
Jul 20, 2020 1139 1300 1129 1268 7,031 +92.75(+7.89%)
Jul 17, 2020 1136 1197 1125 1175 2,067 -25.00(-2.08%)
Jul 16, 2020 1275 1275 1125 1200 4,484 -75.00(-5.88%)
Jul 15, 2020 1175 1350 1175 1275 8,908 +105.00(+8.97%)
Jul 14, 2020 1200 1207 1079 1170 1,888 -18.50(-1.56%)
Jul 13, 2020 1250 1324 1153 1188 5,608 +13.50(+1.15%)
Jul 10, 2020 1023 1200 1000 1175 6,445 +125.00(+11.90%)
Jul 09, 2020 1100 1125 1025 1050 2,403 -30.00(-2.78%)
Jul 08, 2020 1275 1300 1065 1080 10,963 -20.00(-1.82%)
Jul 07, 2020 975.00 1150 925.00 1100 4,136 +137.00(+14.23%)
Jul 06, 2020 975.00 980.00 927.00 963.00 1,043 -29.50(-2.97%)
Jul 02, 2020 1050 1054 950.00 992.50 2,715 -132.50(-11.78%)
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.