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 )

0.1480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 1.720 1.723 1.620 1.680 28,734 -0.02(-1.18%)
Oct 30, 2023 1.650 1.700 1.650 1.700 20,556 +0.03(+1.80%)
Oct 27, 2023 1.690 1.700 1.640 1.670 19,715 +0.02(+1.21%)
Oct 26, 2023 1.650 1.692 1.650 1.650 29,225 -0.01(-0.60%)
Oct 25, 2023 1.600 1.700 1.600 1.660 49,692 +0.06(+3.75%)
Oct 24, 2023 1.650 1.650 1.600 1.600 44,093 -0.04(-2.44%)
Oct 23, 2023 1.710 1.710 1.620 1.640 31,451 -0.04(-2.38%)
Oct 20, 2023 1.670 1.740 1.651 1.680 35,215 -0.02(-1.18%)
Oct 19, 2023 1.800 1.800 1.660 1.700 44,343 -0.04(-2.30%)
Oct 18, 2023 1.810 1.810 1.710 1.740 65,804 -0.04(-2.25%)
Oct 17, 2023 1.790 1.840 1.734 1.780 35,355 +0.01(+0.56%)
Oct 16, 2023 1.700 1.810 1.710 1.770 40,998 +0.07(+4.12%)
Oct 13, 2023 1.710 1.790 1.700 1.700 38,206 -0.01(-0.58%)
Oct 12, 2023 1.750 1.777 1.700 1.710 38,236 -0.05(-2.84%)
Oct 11, 2023 1.790 1.890 1.750 1.760 98,052 -0.08(-4.35%)
Oct 10, 2023 1.820 1.840 1.760 1.840 76,513 +0.06(+3.37%)
Oct 09, 2023 1.810 1.810 1.750 1.780 36,833 +0.00(+0.00%)
Oct 06, 2023 1.850 1.850 1.760 1.780 77,095 -0.07(-3.78%)
Oct 05, 2023 1.780 1.940 1.750 1.850 92,556 +0.02(+1.09%)
Oct 04, 2023 1.800 1.880 1.750 1.830 74,653 +0.01(+0.27%)
Oct 03, 2023 1.900 1.940 1.800 1.825 46,883 -0.06(-3.44%)
Oct 02, 2023 1.900 1.950 1.830 1.890 82,286 +0.03(+1.61%)
Sep 29, 2023 1.820 1.910 1.700 1.860 168,140 +0.06(+3.33%)
Sep 28, 2023 1.870 1.960 1.760 1.800 136,311 -0.04(-2.17%)
Sep 27, 2023 1.710 1.900 1.700 1.840 204,085 +0.15(+8.88%)
Sep 26, 2023 1.730 1.760 1.640 1.690 149,764 +0.07(+4.32%)
Sep 25, 2023 1.650 1.640 1.580 1.620 166,907 +0.03(+1.89%)
Sep 22, 2023 1.680 1.820 1.580 1.590 421,525 -0.15(-8.62%)
Sep 21, 2023 1.620 2.100 1.560 1.740 2,201,423 +0.03(+1.75%)
Sep 20, 2023 2.100 2.109 1.670 1.710 853,048 -0.38(-18.18%)
Sep 19, 2023 2.050 2.260 1.960 2.090 1,757,455 +0.14(+7.18%)
Sep 18, 2023 1.950 1.980 1.900 1.950 200,941 +0.04(+2.09%)
Sep 15, 2023 2.020 2.040 1.900 1.910 170,500 -0.06(-3.05%)
Sep 14, 2023 1.780 2.240 1.740 1.970 1,461,400 -1.29(-39.57%)
Sep 13, 2023 3.500 3.570 3.222 3.260 70,835 -0.30(-8.43%)
Sep 12, 2023 3.550 3.760 3.400 3.560 192,292 -0.16(-4.30%)
Sep 11, 2023 3.250 3.849 3.150 3.720 319,329 +0.45(+13.76%)
Sep 08, 2023 3.150 3.390 2.950 3.270 184,898 +0.11(+3.48%)
Sep 07, 2023 3.510 3.550 2.940 3.160 315,487 -0.35(-9.97%)
Sep 06, 2023 4.030 4.100 3.500 3.510 86,304 -0.62(-15.01%)
Sep 05, 2023 4.060 4.230 3.800 4.130 126,335 +0.04(+0.98%)
Sep 01, 2023 4.340 4.530 4.030 4.090 60,516 -0.28(-6.41%)
Aug 31, 2023 4.280 4.500 4.189 4.370 76,875 -0.03(-0.68%)
Aug 30, 2023 4.580 4.586 4.354 4.400 64,091 -0.18(-3.93%)
Aug 29, 2023 4.590 4.760 4.580 4.580 43,267 -0.09(-1.93%)
Aug 28, 2023 5.020 5.046 4.560 4.670 70,199 -0.26(-5.27%)
Aug 25, 2023 5.320 5.320 4.790 4.930 85,870 -0.30(-5.74%)
Aug 24, 2023 5.300 5.560 5.100 5.230 119,098 -0.15(-2.79%)
Aug 23, 2023 5.690 5.700 5.300 5.380 79,635 -0.20(-3.58%)
Aug 22, 2023 5.700 5.940 5.300 5.580 56,277 +0.07(+1.27%)
Aug 21, 2023 5.470 5.950 5.290 5.510 147,301 +0.24(+4.55%)
Aug 18, 2023 5.390 5.670 5.073 5.270 200,567 -0.17(-3.13%)
Aug 17, 2023 5.910 6.000 5.400 5.440 126,208 -0.47(-7.95%)
Aug 16, 2023 6.280 6.617 5.680 5.910 413,344 -0.24(-3.90%)
Aug 15, 2023 5.190 6.700 5.010 6.150 716,345 +0.70(+12.84%)
Aug 14, 2023 5.290 5.550 5.160 5.450 120,594 +0.17(+3.22%)
Aug 11, 2023 5.820 5.960 5.160 5.280 121,172 -0.85(-13.87%)
Aug 10, 2023 6.350 6.460 5.812 6.130 126,393 -0.43(-6.55%)
Aug 09, 2023 6.260 6.850 6.000 6.560 432,115 -0.23(-3.39%)
Aug 08, 2023 5.360 7.100 5.102 6.790 901,291 +1.48(+27.87%)
Aug 07, 2023 5.150 5.630 5.140 5.310 172,587 +0.12(+2.31%)
Aug 04, 2023 4.690 6.330 4.690 5.190 1,191,599 +0.46(+9.73%)
Aug 03, 2023 5.010 5.040 4.650 4.730 218,551 -0.38(-7.44%)
Aug 02, 2023 5.760 5.760 4.940 5.110 377,332 -0.74(-12.65%)
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.