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 )

0.1732 +0.0232 (+15.47%)
Streaming Delayed Price Updated: 1:07 PM 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 (%)
Mar 31, 2022 887.25 923.75 857.75 883.00 830 +13.50(+1.55%)
Mar 30, 2022 900.00 900.00 862.50 869.50 247 -18.00(-2.03%)
Mar 29, 2022 872.75 900.00 870.25 887.50 339 +14.75(+1.69%)
Mar 28, 2022 875.00 879.75 862.50 872.75 180 +0.75(+0.09%)
Mar 25, 2022 875.00 875.00 853.75 872.00 245 -6.25(-0.71%)
Mar 24, 2022 874.75 884.75 850.00 878.25 322 +14.00(+1.62%)
Mar 23, 2022 874.50 890.00 854.00 864.25 353 -15.75(-1.79%)
Mar 22, 2022 850.00 887.50 850.00 880.00 544 +4.25(+0.49%)
Mar 21, 2022 883.25 907.50 872.50 875.75 780 -5.75(-0.65%)
Mar 18, 2022 957.50 957.50 850.00 881.50 1,708 -104.00(-10.55%)
Mar 17, 2022 900.00 987.25 875.00 985.50 1,359 +140.50(+16.63%)
Mar 16, 2022 825.00 862.50 820.25 845.00 240 +45.00(+5.62%)
Mar 15, 2022 780.00 822.50 775.00 800.00 223 +0.50(+0.06%)
Mar 14, 2022 875.00 875.00 797.00 799.50 441 -44.00(-5.22%)
Mar 11, 2022 825.00 849.75 804.25 843.50 270 +6.00(+0.72%)
Mar 10, 2022 825.00 850.00 800.00 837.50 320 +12.75(+1.55%)
Mar 09, 2022 825.00 850.00 800.00 824.75 408 +9.50(+1.17%)
Mar 08, 2022 783.00 824.75 778.00 815.25 376 +8.75(+1.08%)
Mar 07, 2022 775.00 824.75 775.00 806.50 432 +14.00(+1.77%)
Mar 04, 2022 800.00 824.75 777.50 792.50 394 -34.25(-4.14%)
Mar 03, 2022 862.50 873.75 825.00 826.75 672 -36.00(-4.17%)
Mar 02, 2022 883.75 920.00 849.00 862.75 417 -14.75(-1.68%)
Mar 01, 2022 877.50 912.50 877.50 877.50 250 -0.25(-0.03%)
Feb 28, 2022 827.50 921.25 827.50 877.75 540 -18.75(-2.09%)
Feb 25, 2022 900.00 950.00 887.75 896.50 280 +1.50(+0.17%)
Feb 24, 2022 823.25 900.00 800.00 895.00 451 +20.25(+2.31%)
Feb 23, 2022 950.00 969.50 850.00 874.75 400 -55.25(-5.94%)
Feb 22, 2022 975.00 984.50 904.50 930.00 506 -44.50(-4.57%)
Feb 18, 2022 974.50 0 -10.25(-1.04%)
Feb 17, 2022 975.00 1038 952.75 984.75 411 -43.50(-4.23%)
Feb 16, 2022 975.00 1035 975.00 1028 402 +33.00(+3.32%)
Feb 15, 2022 972.50 1000 962.50 995.25 185 +45.25(+4.76%)
Feb 14, 2022 960.00 987.50 937.50 950.00 224 -10.00(-1.04%)
Feb 11, 2022 1025 1050 937.50 960.00 564 -66.00(-6.43%)
Feb 10, 2022 1025 1070 1018 1026 648 -24.00(-2.29%)
Feb 09, 2022 1010 1050 971.75 1050 374 +26.00(+2.54%)
Feb 08, 2022 1000 1045 963.50 1024 559 +38.25(+3.88%)
Feb 07, 2022 1000 1016 955.75 985.75 327 -11.50(-1.15%)
Feb 04, 2022 975.00 1000 937.50 997.25 259 +46.75(+4.92%)
Feb 03, 2022 948.50 950.50 291 -37.25(-3.77%)
Feb 02, 2022 994.50 1000 954.75 987.75 360 -4.75(-0.48%)
Feb 01, 2022 1000 1012 926.00 992.50 1,010 +68.75(+7.44%)
Jan 31, 2022 844.50 923.75 743 +74.25(+8.74%)
Jan 28, 2022 825.00 874.75 807.50 849.50 442 +39.25(+4.84%)
Jan 27, 2022 875.00 875.00 805.25 810.25 453 -30.00(-3.57%)
Jan 26, 2022 918.00 945.50 836.50 840.25 505 -61.25(-6.79%)
Jan 25, 2022 825.00 903.50 828.75 901.50 482 +51.50(+6.06%)
Jan 24, 2022 825.00 850.00 776.50 850.00 1,075 +0.00(+0.00%)
Jan 21, 2022 910.00 910.00 836.75 850.00 769 -60.25(-6.62%)
Jan 20, 2022 944.00 967.00 905.00 910.25 493 -33.75(-3.58%)
Jan 19, 2022 950.00 987.75 937.50 944.00 511 -23.75(-2.45%)
Jan 18, 2022 1006 1022 962.00 967.75 609 -38.00(-3.78%)
Jan 14, 2022 1006 0 -2.00(-0.20%)
Jan 13, 2022 1072 1075 1000 1008 528 -47.75(-4.52%)
Jan 12, 2022 1047 1084 1025 1056 885 +10.75(+1.03%)
Jan 11, 2022 975.00 1072 975.00 1045 1,142 +60.25(+6.12%)
Jan 10, 2022 1050 1050 962.50 984.50 776 -30.50(-3.00%)
Jan 07, 2022 1000 1042 980.00 1015 509 +9.75(+0.97%)
Jan 06, 2022 1075 1075 975.00 1005 1,155 -2.25(-0.22%)
Jan 05, 2022 1056 1112 1000 1008 907 -92.75(-8.43%)
Jan 04, 2022 1074 1175 1033 1100 1,625 +40.00(+3.77%)
Jan 03, 2022 1050 1065 977.75 1060 1,085 +85.25(+8.74%)
Dec 31, 2021 1000 1015 950.25 975.00 1,199 -25.00(-2.50%)
Dec 30, 2021 975.00 1025 972.50 1000 1,173 +38.75(+4.03%)
Dec 29, 2021 975.25 999.75 933.75 961.25 1,392 -39.00(-3.90%)
Dec 28, 2021 1050 1084 1000 1000 2,199 -62.25(-5.86%)
Dec 27, 2021 1050 1383 1050 1062 14,521 +75.00(+7.59%)
Dec 23, 2021 993.75 1046 975.25 987.50 616 -12.50(-1.25%)
Dec 22, 2021 987.50 1018 962.75 1000 455 +12.50(+1.27%)
Dec 21, 2021 962.50 995.00 962.50 987.50 307 +24.00(+2.49%)
Dec 20, 2021 991.00 991.00 935.00 963.50 579 -36.50(-3.65%)
Dec 17, 2021 950.00 1075 927.75 1000 775 +47.50(+4.99%)
Dec 16, 2021 975.00 1025 947.50 952.50 520 -35.50(-3.59%)
Dec 15, 2021 972.50 1029 925.00 988.00 760 +17.75(+1.83%)
Dec 14, 2021 950.00 999.25 931.25 970.25 616 +7.75(+0.81%)
Dec 13, 2021 975.50 1000 951.25 962.50 547 -38.75(-3.87%)
Dec 10, 2021 1038 1050 980.00 1001 604 -36.25(-3.49%)
Dec 09, 2021 1025 1108 1025 1038 631 -47.00(-4.33%)
Dec 08, 2021 1025 1100 1025 1084 1,078 +56.75(+5.52%)
Dec 07, 2021 1006 1100 1006 1028 959 +23.00(+2.29%)
Dec 06, 2021 1000 1014 925.00 1005 1,499 -28.00(-2.71%)
Dec 03, 2021 1093 1202 1000 1033 6,444 +11.00(+1.08%)
Dec 02, 2021 1050 1062 1000 1022 1,065 -28.25(-2.69%)
Dec 01, 2021 1050 1125 1050 1050 751 -51.00(-4.63%)
Nov 30, 2021 1100 1138 1058 1101 730 -3.75(-0.34%)
Nov 29, 2021 1100 1130 1093 1105 798 -25.00(-2.21%)
Nov 26, 2021 1124 1141 1075 1130 994 -45.25(-3.85%)
Nov 24, 2021 1250 1275 1122 1175 7,589 +125.00(+11.90%)
Nov 23, 2021 1082 1120 1038 1050 2,735 -52.75(-4.78%)
Nov 22, 2021 1100 1125 1064 1103 912 -16.00(-1.43%)
Nov 19, 2021 1211 1228 1104 1119 1,367 -10.75(-0.95%)
Nov 18, 2021 1152 1175 1083 1130 1,708 -53.50(-4.52%)
Nov 17, 2021 1224 1232 1175 1183 928 -48.50(-3.94%)
Nov 16, 2021 1258 1272 1170 1232 1,414 -23.50(-1.87%)
Nov 15, 2021 1375 1376 1230 1255 2,737 -114.75(-8.38%)
Nov 12, 2021 1408 1425 1350 1370 1,377 -41.50(-2.94%)
Nov 11, 2021 1500 1512 1378 1411 1,666 -126.25(-8.21%)
Nov 10, 2021 1545 1538 1,780 +9.75(+0.64%)
Nov 09, 2021 1486 1540 1478 1528 532 +27.75(+1.85%)
Nov 08, 2021 1531 1542 1475 1500 847 -49.75(-3.21%)
Nov 05, 2021 1575 1576 1514 1550 784 -22.75(-1.45%)
Nov 04, 2021 1475 1572 1451 1572 1,373 +128.75(+8.92%)
Nov 03, 2021 1438 1452 1430 1444 527 +12.50(+0.87%)
Nov 02, 2021 1425 1444 1400 1431 403 +18.50(+1.31%)
Nov 01, 2021 1380 1441 1400 1413 659 +12.75(+0.91%)
Oct 29, 2021 1431 1444 1382 1400 903 -30.00(-2.10%)
Oct 28, 2021 1475 1475 1427 1430 545 -25.50(-1.75%)
Oct 27, 2021 1462 1525 1455 1456 499 -33.75(-2.27%)
Oct 26, 2021 1475 1505 1489 756 +26.50(+1.81%)
Oct 25, 2021 1425 1500 1422 1463 489 +36.50(+2.56%)
Oct 22, 2021 1458 1495 1425 1426 786 -61.50(-4.13%)
Oct 21, 2021 1460 1525 1438 1488 285 -7.50(-0.50%)
Oct 20, 2021 1500 1525 1463 1495 464 +3.75(+0.25%)
Oct 19, 2021 1450 1525 1438 1492 543 +41.75(+2.88%)
Oct 18, 2021 1450 1479 1411 1450 764 -26.50(-1.80%)
Oct 15, 2021 1525 1530 1474 1476 1,033 -50.25(-3.29%)
Oct 14, 2021 1539 1562 1504 1526 633 -9.00(-0.59%)
Oct 13, 2021 1540 1575 1525 1536 429 -26.50(-1.70%)
Oct 12, 2021 1525 1575 1522 1562 365 +17.50(+1.13%)
Oct 11, 2021 1525 1575 1515 1544 492 +1.00(+0.06%)
Oct 08, 2021 1525 1600 1525 1544 741 +18.50(+1.21%)
Oct 07, 2021 1525 1570 1508 1525 430 +17.75(+1.18%)
Oct 06, 2021 1490 1540 1475 1507 347 +3.25(+0.22%)
Oct 05, 2021 1600 1600 1488 1504 479 -22.00(-1.44%)
Oct 04, 2021 1528 1556 1478 1526 487 +16.00(+1.06%)
Oct 01, 2021 1600 1602 1508 1510 627 -88.25(-5.52%)
Sep 30, 2021 1584 1612 1550 1598 378 +34.00(+2.17%)
Sep 29, 2021 1610 1632 1553 1564 774 -71.75(-4.39%)
Sep 28, 2021 1675 1675 1613 1636 519 -40.75(-2.43%)
Sep 27, 2021 1663 1700 1650 1677 345 +14.00(+0.84%)
Sep 24, 2021 1684 1700 1650 1663 367 -50.25(-2.93%)
Sep 23, 2021 1686 1738 1675 1713 659 +24.75(+1.47%)
Sep 22, 2021 1650 1696 1645 1688 374 +16.00(+0.96%)
Sep 21, 2021 1649 1697 1623 1672 345 +49.75(+3.07%)
Sep 20, 2021 1700 1706 1612 1622 797 -102.50(-5.94%)
Sep 17, 2021 1625 1725 1602 1725 522 +94.75(+5.81%)
Sep 16, 2021 1690 1690 1602 1630 689 -53.50(-3.18%)
Sep 15, 2021 1650 1696 1630 1684 405 +2.50(+0.15%)
Sep 14, 2021 1678 1721 1663 1681 414 -5.00(-0.30%)
Sep 13, 2021 1739 1743 1671 1686 586 -47.00(-2.71%)
Sep 10, 2021 1748 1797 1726 1733 543 -26.00(-1.48%)
Sep 09, 2021 1700 1774 1686 1759 617 +74.00(+4.39%)
Sep 08, 2021 1735 1762 1638 1685 1,236 -74.25(-4.22%)
Sep 07, 2021 1825 1842 1749 1760 902 -55.50(-3.06%)
Sep 03, 2021 1870 1874 1800 1815 723 -60.00(-3.20%)
Sep 02, 2021 1865 1912 1846 1875 785 +22.00(+1.19%)
Sep 01, 2021 1950 1950 1850 1853 1,059 -65.75(-3.43%)
Aug 31, 2021 1976 2038 1904 1919 1,102 -24.75(-1.27%)
Aug 30, 2021 1800 2025 1800 1944 2,628 +101.00(+5.48%)
Aug 27, 2021 1826 1900 1825 1842 1,060 -6.00(-0.32%)
Aug 26, 2021 1904 1941 1800 1848 1,144 -27.75(-1.48%)
Aug 25, 2021 1850 1906 1802 1876 978 +32.50(+1.76%)
Aug 24, 2021 1750 1925 1728 1844 2,087 +63.75(+3.58%)
Aug 23, 2021 1550 1819 1550 1780 3,029 +228.25(+14.71%)
Aug 20, 2021 1575 1625 1475 1552 1,883 -69.50(-4.29%)
Aug 19, 2021 1638 1668 1578 1621 1,206 -22.25(-1.35%)
Aug 18, 2021 1650 1772 1609 1644 1,985 -21.25(-1.28%)
Aug 17, 2021 1775 1787 1625 1665 3,436 -203.25(-10.88%)
Aug 16, 2021 1975 1992 1758 1868 5,200 -106.75(-5.41%)
Aug 13, 2021 2300 2348 1900 1975 47,266 +395.75(+25.06%)
Aug 12, 2021 1653 1653 1550 1579 3,267 +4.00(+0.25%)
Aug 11, 2021 1475 1575 1475 1575 662 +100.00(+6.78%)
Aug 10, 2021 1525 1525 1475 1475 383 -41.25(-2.72%)
Aug 09, 2021 1475 1546 1475 1516 524 +47.75(+3.25%)
Aug 06, 2021 1409 1475 1395 1468 444 +57.75(+4.09%)
Aug 05, 2021 1400 1434 1385 1411 421 +16.00(+1.15%)
Aug 04, 2021 1375 1436 1375 1395 503 -51.50(-3.56%)
Aug 03, 2021 1425 1475 1388 1446 584 +10.50(+0.73%)
Aug 02, 2021 1425 1450 1405 1436 360 +5.00(+0.35%)
Jul 30, 2021 1475 1475 1406 1431 317 -9.50(-0.66%)
Jul 29, 2021 1469 1498 1439 1440 354 -26.50(-1.81%)
Jul 28, 2021 1404 1475 1400 1467 478 +64.25(+4.58%)
Jul 27, 2021 1475 1475 1400 1402 667 -38.00(-2.64%)
Jul 26, 2021 1500 1500 1410 1440 403 -31.25(-2.12%)
Jul 23, 2021 1535 1547 1456 1472 487 -48.75(-3.21%)
Jul 22, 2021 1650 1650 1508 1520 519 +19.00(+1.27%)
Jul 21, 2021 1438 1570 1438 1502 492 +75.00(+5.26%)
Jul 20, 2021 1400 1489 1380 1426 530 +32.50(+2.33%)
Jul 19, 2021 1450 1450 1380 1394 717 -56.00(-3.86%)
Jul 16, 2021 1476 1484 1450 1450 428 -22.00(-1.49%)
Jul 15, 2021 1485 1500 1450 1472 592 -28.25(-1.88%)
Jul 14, 2021 1527 1550 1500 1500 589 -26.00(-1.70%)
Jul 13, 2021 1601 1601 1525 1526 533 -73.75(-4.61%)
Jul 12, 2021 1625 1646 1588 1600 237 -46.75(-2.84%)
Jul 09, 2021 1600 1650 1577 1647 444 +45.25(+2.83%)
Jul 08, 2021 1550 1622 1525 1602 542 -16.50(-1.02%)
Jul 07, 2021 1715 1750 1575 1618 1,276 -98.75(-5.75%)
Jul 06, 2021 1700 1772 1682 1717 595 +16.25(+0.96%)
Jul 02, 2021 1750 1770 1677 1700 619 -47.25(-2.70%)
Jul 01, 2021 1751 1786 1735 1748 615 +2.50(+0.14%)
Jun 30, 2021 1785 1803 1732 1745 889 -57.25(-3.18%)
Jun 29, 2021 1830 1835 1795 1802 673 -37.00(-2.01%)
Jun 28, 2021 1850 1872 1806 1840 572 -13.50(-0.73%)
Jun 25, 2021 1850 1875 1828 1853 525 +15.75(+0.86%)
Jun 24, 2021 1875 1900 1810 1837 600 -44.25(-2.35%)
Jun 23, 2021 1755 1892 1755 1882 904 +114.00(+6.45%)
Jun 22, 2021 1762 1795 1740 1768 733 -3.50(-0.20%)
Jun 21, 2021 1800 1850 1750 1771 914 -71.25(-3.87%)
Jun 18, 2021 1878 1909 1830 1842 576 -27.75(-1.48%)
Jun 17, 2021 1950 2008 1862 1870 1,172 -63.75(-3.30%)
Jun 16, 2021 1875 1994 1851 1934 1,329 +51.25(+2.72%)
Jun 15, 2021 1967 1968 1831 1882 1,295 -78.25(-3.99%)
Jun 14, 2021 2049 2072 1910 1961 2,139 -127.50(-6.11%)
Jun 11, 2021 1890 2125 1878 2088 5,609 +222.00(+11.90%)
Jun 10, 2021 1801 1888 1792 1866 1,254 +59.75(+3.31%)
Jun 09, 2021 1825 1872 1795 1806 1,262 +17.25(+0.96%)
Jun 08, 2021 1825 1875 1789 1789 1,359 -7.50(-0.42%)
Jun 07, 2021 1832 1850 1760 1797 1,699 -23.00(-1.26%)
Jun 04, 2021 1875 1925 1805 1820 904 -19.00(-1.03%)
Jun 03, 2021 1750 1962 1750 1839 1,873 +54.75(+3.07%)
Jun 02, 2021 1800 1900 1778 1784 1,158 -30.75(-1.69%)
Jun 01, 2021 1825 1825 1738 1815 620 +2.25(+0.12%)
May 28, 2021 1750 1837 1725 1812 1,000 +53.25(+3.03%)
May 27, 2021 1750 1800 1738 1759 772 -30.25(-1.69%)
May 26, 2021 1675 1800 1652 1790 998 +106.00(+6.30%)
May 25, 2021 1750 1769 1652 1684 712 -42.50(-2.46%)
May 24, 2021 1825 1860 1715 1726 991 -116.25(-6.31%)
May 21, 2021 1850 1925 1825 1842 807 -32.75(-1.75%)
May 20, 2021 1800 1895 1800 1875 1,191 +85.25(+4.76%)
May 19, 2021 1750 1925 1726 1790 2,346 -69.75(-3.75%)
May 18, 2021 1775 1875 1728 1860 1,611 +95.00(+5.38%)
May 17, 2021 1675 1774 1655 1764 1,311 +16.75(+0.96%)
May 14, 2021 1900 1908 1667 1748 9,660 +297.75(+20.53%)
May 13, 2021 1550 1598 1358 1450 1,635 -83.75(-5.46%)
May 12, 2021 1525 1646 1505 1534 815 -21.00(-1.35%)
May 11, 2021 1452 1583 1416 1555 1,101 +2.25(+0.14%)
May 10, 2021 1668 1675 1552 1552 1,014 -114.75(-6.88%)
May 07, 2021 1570 1750 1565 1667 1,147 +101.75(+6.50%)
May 06, 2021 1648 1650 1556 1566 1,314 -72.00(-4.40%)
May 05, 2021 1750 1750 1629 1638 1,310 -107.50(-6.16%)
May 04, 2021 1775 1790 1662 1745 1,538 -80.00(-4.38%)
May 03, 2021 1850 1859 1812 1825 775 -40.25(-2.16%)
Apr 30, 2021 1875 1892 1850 1865 731 -34.00(-1.79%)
Apr 29, 2021 2000 2000 1851 1899 858 -75.75(-3.84%)
Apr 28, 2021 1925 2020 1902 1975 1,125 +25.00(+1.28%)
Apr 27, 2021 2050 2050 1925 1950 1,103 -50.00(-2.50%)
Apr 26, 2021 1900 2000 1875 2000 1,485 +127.25(+6.79%)
Apr 23, 2021 1850 1925 1850 1873 1,486 +13.75(+0.74%)
Apr 22, 2021 1888 1920 1789 1859 1,225 +15.75(+0.85%)
Apr 21, 2021 1776 1853 1750 1843 1,008 +43.25(+2.40%)
Apr 20, 2021 1825 1925 1775 1800 2,156 +50.00(+2.86%)
Apr 19, 2021 1775 1875 1725 1750 1,838 -25.00(-1.41%)
Apr 16, 2021 1875 1900 1752 1775 2,596 -150.00(-7.79%)
Apr 15, 2021 2125 2150 1900 1925 2,372 -200.00(-9.41%)
Apr 14, 2021 2200 2247 2125 2125 1,715 -67.25(-3.07%)
Apr 13, 2021 2275 2325 2098 2192 2,043 -57.75(-2.57%)
Apr 12, 2021 2375 2450 2200 2250 3,135 -275.00(-10.89%)
Apr 09, 2021 2475 2525 2250 2525 7,709 -25.00(-0.98%)
Apr 08, 2021 1875 2575 1875 2550 25,383 +650.00(+34.21%)
Apr 07, 2021 1975 2000 1900 1900 1,337 -82.50(-4.16%)
Apr 06, 2021 2025 2050 1975 1982 1,162 -78.00(-3.79%)
Apr 05, 2021 2048 2123 2028 2060 1,122 -17.00(-0.82%)
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.