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 )

0.1483 -0.0032 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Dec 03, 2018 2875 2950 2875 2875 6 +0.00(+0.00%)
Nov 30, 2018 3000 3150 2875 2875 39 -150.00(-4.96%)
Nov 29, 2018 3050 3425 3025 3025 115 -75.00(-2.42%)
Nov 28, 2018 3075 3125 3000 3100 8 +0.00(+0.00%)
Nov 27, 2018 3075 3425 3065 3100 13 -50.00(-1.59%)
Nov 26, 2018 3050 3200 3050 3150 17 +100.00(+3.28%)
Nov 23, 2018 3000 3075 3000 3050 3 +25.00(+0.83%)
Nov 21, 2018 3025 3025 3025 0 -100.00(-3.20%)
Nov 20, 2018 3125 3475 3050 3125 6 -50.00(-1.57%)
Nov 19, 2018 3250 3625 3125 3175 6 -50.00(-1.55%)
Nov 16, 2018 3400 3400 3025 3225 23 +50.00(+1.57%)
Nov 15, 2018 3100 3275 3000 3175 8 +75.00(+2.42%)
Nov 14, 2018 3350 3625 3100 3100 7 -400.00(-11.43%)
Nov 13, 2018 3775 3900 3325 3500 12 -250.00(-6.67%)
Nov 12, 2018 3650 3900 3425 3750 19 +150.00(+4.17%)
Nov 09, 2018 3500 3625 3500 3600 9 +100.00(+2.86%)
Nov 08, 2018 3400 3525 3400 3500 3 +75.00(+2.19%)
Nov 07, 2018 3425 3500 3350 3425 7 +50.00(+1.48%)
Nov 06, 2018 3350 3450 3350 3375 2 +25.00(+0.75%)
Nov 05, 2018 3300 3525 3250 3350 11 +75.00(+2.29%)
Nov 02, 2018 3325 3450 3250 3275 3 -75.00(-2.24%)
Nov 01, 2018 3275 3375 3275 3350 10 +50.00(+1.52%)
Oct 31, 2018 3325 3425 3266 3300 2 +0.00(+0.00%)
Oct 30, 2018 3350 3425 3216 3300 4 -75.00(-2.22%)
Oct 29, 2018 3325 3500 3275 3375 6 +25.00(+0.75%)
Oct 26, 2018 3250 3375 3250 3350 2 +25.00(+0.75%)
Oct 25, 2018 3125 3325 3100 3325 6 +175.00(+5.56%)
Oct 24, 2018 3125 3200 3100 3150 3 -25.00(-0.79%)
Oct 23, 2018 3275 3325 3160 3175 6 -100.00(-3.05%)
Oct 22, 2018 3275 3325 3275 3275 7 -50.00(-1.50%)
Oct 19, 2018 3375 3375 3275 3325 9 -50.00(-1.48%)
Oct 18, 2018 3350 3500 3326 3375 2 +0.00(+0.00%)
Oct 17, 2018 3350 3425 3350 3375 6 +0.00(+0.00%)
Oct 16, 2018 3325 3400 3284 3375 10 +75.00(+2.27%)
Oct 15, 2018 3350 3600 3250 3300 18 -75.00(-2.22%)
Oct 12, 2018 3850 3850 3250 3375 43 -425.00(-11.18%)
Oct 11, 2018 3975 3975 3750 3800 24 -75.00(-1.94%)
Oct 10, 2018 3900 4075 3875 3875 7 -25.00(-0.64%)
Oct 09, 2018 3775 4106 3775 3900 14 +150.00(+4.00%)
Oct 08, 2018 4300 4300 3675 3750 40 -575.00(-13.29%)
Oct 05, 2018 4375 4625 4050 4325 21 +75.00(+1.76%)
Oct 04, 2018 4475 4475 3877 4250 29 -250.00(-5.56%)
Oct 03, 2018 5300 5300 3850 4500 111 -825.00(-15.49%)
Oct 02, 2018 5250 5475 5150 5325 19 +75.00(+1.43%)
Oct 01, 2018 5175 5375 5175 5250 7 +75.00(+1.45%)
Sep 28, 2018 5250 5475 5175 5175 6 -150.00(-2.82%)
Sep 27, 2018 5375 5375 5201 5325 4 +0.00(+0.00%)
Sep 26, 2018 5350 5472 5150 5325 7 -50.00(-0.93%)
Sep 25, 2018 5225 5475 5200 5375 6 +150.00(+2.87%)
Sep 24, 2018 5425 5475 5125 5225 21 -200.00(-3.69%)
Sep 21, 2018 5300 5475 5225 5425 46 +100.00(+1.88%)
Sep 20, 2018 5150 5500 5128 5325 23 +200.00(+3.90%)
Sep 19, 2018 5100 5325 5075 5125 36 +0.00(+0.00%)
Sep 18, 2018 5175 5225 5075 5125 29 -37.50(-0.73%)
Sep 17, 2018 5175 5225 5075 5162 44 -37.50(-0.72%)
Sep 14, 2018 5175 5475 5075 5200 25 -25.00(-0.48%)
Sep 13, 2018 5500 5662 5050 5225 82 -275.00(-5.00%)
Sep 12, 2018 5325 5825 5275 5500 88 +225.00(+4.27%)
Sep 11, 2018 5600 5600 5008 5275 80 +125.00(+2.43%)
Sep 10, 2018 4600 5150 4575 5150 59 +575.00(+12.57%)
Sep 07, 2018 4475 4725 4462 4575 10 +0.00(+0.00%)
Sep 06, 2018 4525 4738 4386 4575 15 +38.75(+0.85%)
Sep 05, 2018 4525 4601 4364 4536 5 -13.75(-0.30%)
Sep 04, 2018 4550 4625 4436 4550 15 +125.00(+2.82%)
Aug 31, 2018 4425 4425 4425 0 +275.00(+6.63%)
Aug 30, 2018 4100 4300 4056 4150 14 +25.00(+0.61%)
Aug 29, 2018 4175 4250 4075 4125 5 +0.00(+0.00%)
Aug 28, 2018 4250 4325 4125 4125 3 -75.00(-1.79%)
Aug 27, 2018 4225 4325 4100 4200 14 -50.00(-1.18%)
Aug 24, 2018 4075 4250 4000 4250 11 +200.00(+4.94%)
Aug 23, 2018 3975 4250 3900 4050 11 +50.00(+1.25%)
Aug 22, 2018 4100 4325 4000 4000 12 -175.00(-4.19%)
Aug 21, 2018 4425 4525 3925 4175 36 -275.25(-6.19%)
Aug 20, 2018 4425 4700 4425 4450 30 +0.25(+0.01%)
Aug 17, 2018 4875 4950 4025 4450 54 -325.00(-6.81%)
Aug 16, 2018 4125 4875 4028 4775 56 +725.00(+17.90%)
Aug 15, 2018 3750 4125 3750 4050 27 +300.00(+8.00%)
Aug 14, 2018 3525 3850 3250 3750 66 +125.00(+3.45%)
Aug 13, 2018 3500 3700 3450 3625 22 +200.00(+5.84%)
Aug 10, 2018 3050 3475 2950 3425 52 +475.00(+16.10%)
Aug 09, 2018 3000 3125 2875 2950 19 -50.00(-1.67%)
Aug 08, 2018 3025 3125 3000 3000 14 +0.00(+0.00%)
Aug 07, 2018 3150 3200 3000 3000 16 -175.00(-5.51%)
Aug 06, 2018 3175 3200 3100 3175 12 +25.00(+0.79%)
Aug 03, 2018 3100 3150 3100 3150 1 +75.00(+2.44%)
Aug 02, 2018 3175 3175 3075 3075 7 -125.00(-3.91%)
Aug 01, 2018 3125 3225 3100 3200 1 +100.00(+3.23%)
Jul 31, 2018 3125 3225 3075 3100 2 -150.00(-4.62%)
Jul 30, 2018 3100 3250 3100 3250 2 +150.00(+4.84%)
Jul 27, 2018 3275 3350 3075 3100 19 -250.00(-7.46%)
Jul 26, 2018 3300 3425 3276 3350 3 +25.00(+0.75%)
Jul 25, 2018 3325 3375 3275 3325 4 +50.00(+1.53%)
Jul 24, 2018 3275 3397 3275 3275 9 +25.00(+0.77%)
Jul 23, 2018 3475 3700 3250 3250 59 -225.00(-6.47%)
Jul 20, 2018 3275 3575 3218 3475 43 +225.00(+6.92%)
Jul 19, 2018 3250 3375 3200 3250 18 +25.00(+0.78%)
Jul 18, 2018 3281 3375 3152 3225 24 -25.00(-0.77%)
Jul 17, 2018 3200 3400 3200 3250 22 +25.00(+0.78%)
Jul 16, 2018 3275 3275 3125 3225 5 -25.00(-0.77%)
Jul 13, 2018 3175 3323 3075 3250 6 +100.00(+3.17%)
Jul 12, 2018 3325 3000 3150 23 +74.75(+2.43%)
Jul 11, 2018 3200 3600 3075 3075 122 -149.75(-4.64%)
Jul 10, 2018 3175 3331 3125 3225 35 +125.00(+4.03%)
Jul 09, 2018 3225 3046 3100 13 +100.00(+3.33%)
Jul 06, 2018 3025 3175 2975 3000 16 -125.00(-4.00%)
Jul 05, 2018 3050 3125 2967 3125 4 +75.00(+2.46%)
Jul 03, 2018 3050 3050 3050 0 -175.00(-5.43%)
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.