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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Biolargo Inc (OP:BLGO)

0.1791 +0.0031 (+1.76%)

Streaming Delayed Price Updated: 3:50 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	0.1701	0.1791	0.1701	0.1791	515,517	+0.00(+1.76%)
Feb 06, 2026	0.1795	0.1820	0.1701	0.1760	448,382	+0.00(+0.92%)
Feb 05, 2026	0.1779	0.1820	0.1700	0.1744	696,929	+0.00(+2.35%)
Feb 04, 2026	0.1750	0.1800	0.1704	0.1704	123,295	-0.01(-2.85%)
Feb 03, 2026	0.1706	0.1788	0.1706	0.1754	89,285	-0.00(-1.96%)
Feb 02, 2026	0.1787	0.1797	0.1710	0.1789	115,127	-0.00(-0.06%)
Jan 30, 2026	0.1750	0.1797	0.1701	0.1790	175,407	-0.00(-0.22%)
Jan 29, 2026	0.1770	0.1798	0.1664	0.1794	538,147	-0.00(-0.17%)
Jan 28, 2026	0.1776	0.1799	0.1730	0.1797	348,561	+0.00(+1.53%)
Jan 27, 2026	0.1822	0.1880	0.1731	0.1770	414,242	-0.01(-3.49%)
Jan 26, 2026	0.1826	0.1879	0.1811	0.1834	448,539	-0.00(-0.86%)
Jan 23, 2026	0.1840	0.1896	0.1810	0.1850	309,074	-0.00(-1.28%)
Jan 22, 2026	0.1899	0.1899	0.1822	0.1874	223,437	+0.01(+2.85%)
Jan 21, 2026	0.1850	0.1898	0.1800	0.1822	265,236	-0.00(-1.25%)
Jan 20, 2026	0.1899	0.1899	0.1845	0.1845	384,272	-0.00(-2.59%)
Jan 16, 2026	0.1804	0.1897	0.1800	0.1894	636,813	+0.01(+4.64%)
Jan 15, 2026	0.1849	0.1849	0.1797	0.1810	389,776	-0.00(-1.63%)
Jan 14, 2026	0.1897	0.1897	0.1807	0.1840	110,809	-0.00(-0.54%)
Jan 13, 2026	0.1851	0.1900	0.1822	0.1850	328,237	-0.00(-2.48%)
Jan 12, 2026	0.1850	0.1920	0.1820	0.1897	509,545	-0.01(-2.62%)
Jan 09, 2026	0.1948	0.1949	0.1920	0.1948	25,638	+0.00(+1.46%)
Jan 08, 2026	0.1959	0.1959	0.1915	0.1920	135,169	-0.00(-1.69%)
Jan 07, 2026	0.1851	0.1960	0.1851	0.1953	739,109	+0.01(+4.05%)
Jan 06, 2026	0.1853	0.1879	0.1840	0.1877	101,373	+0.00(+1.46%)
Jan 05, 2026	0.1830	0.1885	0.1830	0.1850	425,054	-0.00(-1.49%)
Jan 02, 2026	0.1856	0.1885	0.1803	0.1878	237,029	+0.00(+1.90%)
Dec 31, 2025	0.1760	0.1886	0.1760	0.1843	252,181	+0.00(+2.73%)
Dec 30, 2025	0.1798	0.1799	0.1765	0.1794	164,167	+0.00(+1.64%)
Dec 29, 2025	0.1771	0.1800	0.1756	0.1765	264,815	+0.00(+0.74%)
Dec 26, 2025	0.1775	0.1799	0.1711	0.1752	595,443	-0.01(-3.42%)
Dec 24, 2025	0.1800	0.1835	0.1800	0.1814	221,646	+0.00(+0.28%)
Dec 23, 2025	0.1793	0.1820	0.1781	0.1809	229,918	-0.00(-0.60%)
Dec 22, 2025	0.1818	0.1820	0.1781	0.1820	215,760	+0.00(+0.11%)
Dec 19, 2025	0.1761	0.1819	0.1761	0.1818	456,390	-0.00(-0.87%)
Dec 18, 2025	0.1780	0.1836	0.1780	0.1834	149,779	-0.00(-0.11%)
Dec 17, 2025	0.1776	0.1848	0.1775	0.1836	693,950	+0.00(+2.00%)
Dec 16, 2025	0.1849	0.1849	0.1776	0.1800	121,270	-0.00(-2.44%)
Dec 15, 2025	0.1795	0.1890	0.1741	0.1845	712,394	+0.01(+5.37%)
Dec 12, 2025	0.1772	0.1795	0.1741	0.1751	478,858	-0.00(-2.72%)
Dec 11, 2025	0.1771	0.1865	0.1770	0.1800	306,788	+0.00(+0.73%)
Dec 10, 2025	0.1800	0.1835	0.1763	0.1787	309,787	-0.00(-0.72%)
Dec 09, 2025	0.1770	0.1800	0.1761	0.1800	150,548	+0.00(+1.12%)
Dec 08, 2025	0.1850	0.1899	0.1759	0.1780	372,667	-0.01(-6.27%)
Dec 05, 2025	0.1899	0.1899	0.1812	0.1899	223,174	+0.00(+0.00%)
Dec 04, 2025	0.1897	0.1900	0.1855	0.1899	154,686	-0.00(-1.09%)
Dec 03, 2025	0.1851	0.1950	0.1851	0.1920	424,949	-0.00(-0.36%)
Dec 02, 2025	0.1862	0.1933	0.1840	0.1927	317,171	+0.01(+4.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Biolargo Inc (OP:BLGO)

Historical Prices