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 )

0.1689 -0.0050 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Jul 01, 2020 1125 1150 1075 1125 1,208 -25.00(-2.17%)
Jun 30, 2020 1175 1175 1100 1150 1,380 -43.50(-3.64%)
Jun 29, 2020 1199 1225 1163 1194 1,235 +18.50(+1.57%)
Jun 26, 2020 1238 1250 1162 1175 1,485 -62.50(-5.05%)
Jun 25, 2020 1268 1280 1216 1238 1,092 -62.50(-4.81%)
Jun 24, 2020 1275 1325 1175 1300 1,982 +0.25(+0.02%)
Jun 23, 2020 1300 1375 1280 1300 2,534 -20.75(-1.57%)
Jun 22, 2020 1140 1365 1138 1320 6,525 +90.50(+7.36%)
Jun 19, 2020 1275 1324 1230 1230 2,750 +1.00(+0.08%)
Jun 18, 2020 1201 1270 1201 1229 1,340 +5.25(+0.43%)
Jun 17, 2020 1281 1312 1178 1224 2,106 -90.25(-6.87%)
Jun 16, 2020 1300 1373 1275 1314 2,979 +41.75(+3.28%)
Jun 15, 2020 1250 1335 1135 1272 3,033 -2.75(-0.22%)
Jun 12, 2020 1312 1322 1216 1275 2,177 -5.75(-0.45%)
Jun 11, 2020 1325 1422 1250 1281 3,963 -186.75(-12.73%)
Jun 10, 2020 1400 1500 1360 1468 8,697 +99.50(+7.27%)
Jun 09, 2020 1412 1418 1354 1368 4,234 +18.00(+1.33%)
Jun 08, 2020 1575 1600 1325 1350 10,772 -497.25(-26.92%)
Jun 05, 2020 1275 2050 1150 1847 10,405 +547.25(+42.10%)
Jun 04, 2020 1082 1450 1050 1300 3,436 +175.00(+15.56%)
Jun 03, 2020 1075 1175 1050 1125 704 +34.25(+3.14%)
Jun 02, 2020 1075 1125 1002 1091 693 +40.75(+3.88%)
Jun 01, 2020 1025 1100 1025 1050 322 +50.25(+5.03%)
May 29, 2020 1175 1175 975.00 999.75 1,282 -175.50(-14.93%)
May 28, 2020 1175 1212 1151 1175 361 -46.75(-3.83%)
May 27, 2020 1250 1275 1175 1222 442 -35.50(-2.82%)
May 26, 2020 1250 1348 1216 1258 906 +22.50(+1.82%)
May 22, 2020 1050 1600 1024 1235 9,037 +260.00(+26.67%)
May 21, 2020 1000 1050 975.00 975.00 330 -50.00(-4.88%)
May 20, 2020 1050 1092 1000 1025 402 -25.00(-2.38%)
May 19, 2020 975.00 1150 950.00 1050 1,535 +98.75(+10.38%)
May 18, 2020 937.50 980.00 932.75 951.25 133 +13.75(+1.47%)
May 15, 2020 949.75 989.75 926.00 937.50 75 -12.75(-1.34%)
May 14, 2020 950.00 987.50 912.50 950.25 165 +12.25(+1.31%)
May 13, 2020 1025 1038 912.50 938.00 310 -87.00(-8.49%)
May 12, 2020 1025 1068 1002 1025 273 +25.00(+2.50%)
May 11, 2020 982.50 1025 982.50 1000 203 +25.00(+2.56%)
May 08, 2020 975.00 1000 925.25 975.00 549 -75.00(-7.14%)
May 07, 2020 1050 1125 1050 1050 626 +25.00(+2.44%)
May 06, 2020 1050 1075 1025 1025 355 -68.75(-6.29%)
May 05, 2020 1375 1399 1075 1094 1,994 +68.75(+6.71%)
May 04, 2020 1003 1050 1000 1025 149 -14.50(-1.39%)
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.