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 )

0.1607 +0.0017 (+1.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 30, 2020 670.50 682.25 650.00 650.00 507 -33.25(-4.87%)
Oct 29, 2020 697.50 697.50 655.50 683.25 324 -2.00(-0.29%)
Oct 28, 2020 700.00 716.50 675.00 685.25 569 -27.25(-3.82%)
Oct 27, 2020 727.50 750.00 702.50 712.50 562 -37.50(-5.00%)
Oct 26, 2020 725.00 775.00 725.00 750.00 585 +0.50(+0.07%)
Oct 23, 2020 744.00 765.00 732.75 749.50 305 +5.50(+0.74%)
Oct 22, 2020 727.25 762.50 716.25 744.00 335 +14.25(+1.95%)
Oct 21, 2020 737.50 747.25 726.75 729.75 274 -0.50(-0.07%)
Oct 20, 2020 751.25 766.50 726.75 730.25 434 -27.50(-3.63%)
Oct 19, 2020 775.00 775.25 735.50 757.75 461 -17.25(-2.23%)
Oct 16, 2020 778.75 788.25 753.50 775.00 474 -2.00(-0.26%)
Oct 15, 2020 825.00 825.00 765.00 777.00 920 -48.00(-5.82%)
Oct 14, 2020 850.00 875.00 775.00 825.00 3,212 +25.00(+3.12%)
Oct 13, 2020 750.00 800.00 725.00 800.00 780 +43.50(+5.75%)
Oct 12, 2020 742.50 770.00 727.50 756.50 600 +26.75(+3.67%)
Oct 09, 2020 750.00 760.00 729.25 729.75 512 -14.75(-1.98%)
Oct 08, 2020 705.00 748.75 702.75 744.50 603 +32.00(+4.49%)
Oct 07, 2020 702.50 722.50 702.50 712.50 336 +10.25(+1.46%)
Oct 06, 2020 725.00 733.75 701.50 702.25 403 -24.25(-3.34%)
Oct 05, 2020 700.00 737.50 695.00 726.50 722 +26.50(+3.79%)
Oct 02, 2020 687.50 712.50 675.25 700.00 547 +0.00(+0.00%)
Oct 01, 2020 725.00 725.00 675.00 700.00 312 +12.25(+1.78%)
Sep 30, 2020 675.25 715.00 675.25 687.75 680 +5.25(+0.77%)
Sep 29, 2020 698.00 698.00 682.50 682.50 290 -16.25(-2.33%)
Sep 28, 2020 725.00 725.00 690.00 698.75 448 -1.25(-0.18%)
Sep 25, 2020 725.00 725.00 700.00 700.00 442 -14.00(-1.96%)
Sep 24, 2020 720.00 743.25 675.00 714.00 1,207 +14.00(+2.00%)
Sep 23, 2020 700.00 725.00 650.00 700.00 2,270 -8.25(-1.16%)
Sep 22, 2020 750.00 763.00 704.25 708.25 585 -16.75(-2.31%)
Sep 21, 2020 825.00 825.00 725.00 725.00 656 -37.50(-4.92%)
Sep 18, 2020 778.00 799.75 762.50 762.50 510 -15.50(-1.99%)
Sep 17, 2020 800.00 825.00 778.00 778.00 472 -22.00(-2.75%)
Sep 16, 2020 775.00 875.00 775.00 800.00 1,062 +13.75(+1.75%)
Sep 15, 2020 775.00 787.00 750.00 786.25 790 +36.25(+4.83%)
Sep 14, 2020 750.00 775.00 725.00 750.00 795 -3.25(-0.43%)
Sep 11, 2020 737.50 862.50 680.75 753.25 3,353 +4.00(+0.53%)
Sep 10, 2020 775.00 781.25 727.50 749.25 608 +6.75(+0.91%)
Sep 09, 2020 710.25 782.50 702.75 742.50 1,416 +42.50(+6.07%)
Sep 08, 2020 650.00 750.00 650.00 700.00 689 +14.00(+2.04%)
Sep 04, 2020 650.00 686.25 612.50 686.00 1,792 +11.00(+1.63%)
Sep 03, 2020 700.00 750.00 650.00 675.00 1,140 -36.25(-5.10%)
Sep 02, 2020 712.50 737.25 668.25 711.25 1,771 -28.25(-3.82%)
Sep 01, 2020 775.00 787.25 710.25 739.50 1,325 -37.75(-4.86%)
Aug 31, 2020 799.75 799.75 760.75 777.25 812 -16.50(-2.08%)
Aug 28, 2020 787.50 797.50 768.50 793.75 676 -6.00(-0.75%)
Aug 27, 2020 832.50 832.50 765.00 799.75 1,419 -32.75(-3.93%)
Aug 26, 2020 844.75 845.00 800.50 832.50 1,203 +7.50(+0.91%)
Aug 25, 2020 825.00 850.00 825.00 825.00 908 +0.00(+0.00%)
Aug 24, 2020 911.75 925.00 787.75 825.00 3,428 -116.50(-12.37%)
Aug 21, 2020 950.00 972.50 927.50 941.50 1,395 -44.50(-4.51%)
Aug 20, 2020 1000 1000 953.00 986.00 1,609 -39.00(-3.80%)
Aug 19, 2020 1000 1075 1000 1025 3,099 +15.75(+1.56%)
Aug 18, 2020 1008 1024 985.25 1009 1,224 +0.50(+0.05%)
Aug 17, 2020 1024 1025 978.75 1009 1,810 -16.00(-1.56%)
Aug 14, 2020 1001 1055 1000 1025 2,900 +24.75(+2.48%)
Aug 13, 2020 1050 1050 1000 1000 3,138 -59.50(-5.62%)
Aug 12, 2020 1073 1095 1032 1060 2,817 -9.75(-0.91%)
Aug 11, 2020 1112 1148 1035 1069 3,934 -31.00(-2.82%)
Aug 10, 2020 1066 1125 1052 1100 3,616 +40.25(+3.80%)
Aug 07, 2020 1068 1075 1044 1060 1,630 -14.25(-1.33%)
Aug 06, 2020 1058 1098 1029 1074 3,113 +38.25(+3.69%)
Aug 05, 2020 1025 1040 1020 1036 2,400 +11.00(+1.07%)
Aug 04, 2020 1050 1075 1025 1025 2,137 -27.50(-2.61%)
Aug 03, 2020 1085 1097 1038 1052 3,503 +30.00(+2.93%)
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%)
May 01, 2020 1075 1075 1008 1040 293 -44.25(-4.08%)
Apr 30, 2020 1150 1150 1050 1084 387 -66.25(-5.76%)
Apr 29, 2020 1075 1250 1050 1150 797 +58.50(+5.36%)
Apr 28, 2020 1025 1097 1002 1092 392 +33.75(+3.19%)
Apr 27, 2020 1005 1075 988.00 1058 214 +14.00(+1.34%)
Apr 24, 2020 1025 1106 962.50 1044 429 -56.25(-5.11%)
Apr 23, 2020 1075 1150 1025 1100 268 -87.50(-7.37%)
Apr 22, 2020 1050 1250 1025 1188 866 +125.25(+11.79%)
Apr 21, 2020 1142 1162 1000 1062 439 -62.75(-5.58%)
Apr 20, 2020 1125 1250 1025 1125 947 +125.25(+12.53%)
Apr 17, 2020 1150 1198 935.50 999.75 1,138 -174.00(-14.82%)
Apr 16, 2020 1275 1300 1150 1174 450 -51.25(-4.18%)
Apr 15, 2020 1275 1325 1150 1225 872 -125.00(-9.26%)
Apr 14, 2020 1500 1500 1300 1350 1,004 -175.00(-11.48%)
Apr 13, 2020 1542 1675 1475 1525 1,703 -13.75(-0.89%)
Apr 09, 2020 1990 2050 1400 1539 7,280 -461.25(-23.06%)
Apr 08, 2020 600.00 2400 550.00 2000 33,573 +1400.00(+233.33%)
Apr 07, 2020 600.00 625.00 575.00 600.00 251 +25.00(+4.35%)
Apr 06, 2020 575.00 675.00 525.00 575.00 355 -12.50(-2.13%)
Apr 03, 2020 662.25 662.25 580.75 587.50 185 -15.00(-2.49%)
Apr 02, 2020 800.00 800.00 575.00 602.50 386 -22.50(-3.60%)
Apr 01, 2020 950.00 975.00 625.00 625.00 665 -312.50(-33.33%)
Mar 31, 2020 1195 1245 878.25 937.50 281 -215.50(-18.69%)
Mar 30, 2020 1225 1320 1128 1153 44 -74.00(-6.03%)
Mar 27, 2020 1375 1375 1150 1227 33 -98.00(-7.40%)
Mar 26, 2020 1400 1473 1253 1325 24 -75.00(-5.36%)
Mar 25, 2020 1250 1475 1125 1400 44 +187.50(+15.46%)
Mar 24, 2020 1250 1260 1175 1212 30 +55.75(+4.82%)
Mar 23, 2020 1075 1375 1075 1157 10 +87.75(+8.21%)
Mar 20, 2020 1375 1375 1028 1069 32 +43.75(+4.27%)
Mar 19, 2020 1475 1475 1000 1025 18 +25.50(+2.55%)
Mar 18, 2020 1000 1450 925.00 999.75 60 +24.75(+2.54%)
Mar 17, 2020 1088 1270 925.25 975.00 72 -118.75(-10.86%)
Mar 16, 2020 1250 1267 1050 1094 28 -173.00(-13.66%)
Mar 13, 2020 1300 1375 1126 1267 40 -33.25(-2.56%)
Mar 12, 2020 1450 1450 1252 1300 22 -150.00(-10.34%)
Mar 11, 2020 1509 1588 1450 1450 31 -18.25(-1.24%)
Mar 10, 2020 1736 1736 1453 1468 17 +28.25(+1.96%)
Mar 09, 2020 1600 1600 1300 1440 64 -114.75(-7.38%)
Mar 06, 2020 1750 1825 1425 1555 69 -292.75(-15.85%)
Mar 05, 2020 1775 1874 1588 1848 28 -27.50(-1.47%)
Mar 04, 2020 1875 1875 1750 1875 14 +19.75(+1.06%)
Mar 03, 2020 2000 2000 1750 1855 107 -57.00(-2.98%)
Mar 02, 2020 1530 1975 1525 1912 94 +299.75(+18.59%)
Feb 28, 2020 1500 1642 1430 1612 33 -43.25(-2.61%)
Feb 27, 2020 1562 1772 1425 1656 60 -119.25(-6.72%)
Feb 26, 2020 1526 1799 1526 1775 14 +200.00(+12.70%)
Feb 25, 2020 1786 1838 1505 1575 46 -225.00(-12.50%)
Feb 24, 2020 1925 1934 1625 1800 33 -132.75(-6.87%)
Feb 21, 2020 1950 2050 1876 1933 42 -4.25(-0.22%)
Feb 20, 2020 1850 1947 1775 1937 39 +137.00(+7.61%)
Feb 19, 2020 1775 1975 1750 1800 22 +50.00(+2.86%)
Feb 18, 2020 1675 1911 1675 1750 80 +89.50(+5.39%)
Feb 14, 2020 1525 1788 1525 1660 42 +111.00(+7.16%)
Feb 13, 2020 1500 1600 1462 1550 26 +49.00(+3.27%)
Feb 12, 2020 1557 1575 1500 1500 15 -74.50(-4.73%)
Feb 11, 2020 1500 1650 1475 1575 553 +26.50(+1.71%)
Feb 10, 2020 1550 1625 1450 1548 9 +23.50(+1.54%)
Feb 07, 2020 1600 1625 1450 1525 16 -50.00(-3.17%)
Feb 06, 2020 1525 1575 1438 1575 16 +94.75(+6.40%)
Feb 05, 2020 1400 1524 1400 1480 33 +57.75(+4.06%)
Feb 04, 2020 1550 1625 1300 1422 72 -127.50(-8.23%)
Feb 03, 2020 1550 1588 1500 1550 10 +50.00(+3.33%)
Jan 31, 2020 1625 1625 1500 1500 25 -25.25(-1.66%)
Jan 30, 2020 1725 1725 1525 1525 31 -124.75(-7.56%)
Jan 29, 2020 1650 1800 1625 1650 39 -12.25(-0.74%)
Jan 28, 2020 1775 1875 1625 1662 50 -132.75(-7.40%)
Jan 27, 2020 1875 1975 1779 1795 51 -202.50(-10.14%)
Jan 24, 2020 1988 2050 1875 1998 76 -42.00(-2.06%)
Jan 23, 2020 2075 2199 2000 2040 43 -134.75(-6.20%)
Jan 22, 2020 2103 2250 2000 2174 57 -0.75(-0.03%)
Jan 21, 2020 2100 2250 2012 2175 129 +175.00(+8.75%)
Jan 17, 2020 1975 2250 1950 2000 204 +100.00(+5.26%)
Jan 16, 2020 1725 2050 1675 1900 207 +175.00(+10.14%)
Jan 15, 2020 1525 1750 1425 1725 211 +247.50(+16.75%)
Jan 14, 2020 1460 1500 1438 1478 36 +27.25(+1.88%)
Jan 13, 2020 1475 1510 1275 1450 21 -38.50(-2.59%)
Jan 10, 2020 1522 1574 1450 1489 70 -13.75(-0.92%)
Jan 09, 2020 1525 1550 1450 1502 45 +27.50(+1.86%)
Jan 08, 2020 1450 1500 1425 1475 24 -2.25(-0.15%)
Jan 07, 2020 1475 1500 1401 1477 20 +45.00(+3.14%)
Jan 06, 2020 1688 1688 1425 1432 94 -147.75(-9.35%)
Jan 03, 2020 1550 1600 1525 1580 105 +56.50(+3.71%)
Jan 02, 2020 1450 1525 1375 1524 157 +141.75(+10.26%)
Dec 31, 2019 1275 1450 1275 1382 92 +111.00(+8.73%)
Dec 30, 2019 1200 1300 1175 1271 71 +46.25(+3.78%)
Dec 27, 2019 1225 1268 1125 1224 36 -19.25(-1.55%)
Dec 26, 2019 1248 1298 1200 1244 54 +5.75(+0.46%)
Dec 24, 2019 1198 1250 1180 1238 33 +57.75(+4.89%)
Dec 23, 2019 1203 1258 1075 1180 188 -34.75(-2.86%)
Dec 20, 2019 1250 1289 1212 1215 51 -10.00(-0.82%)
Dec 19, 2019 1250 1302 1203 1225 81 -52.50(-4.11%)
Dec 18, 2019 1325 1350 1275 1278 5 -9.75(-0.76%)
Dec 17, 2019 1278 1325 1278 1287 9 +9.75(+0.76%)
Dec 16, 2019 1399 1399 1278 1278 12 -72.50(-5.37%)
Dec 13, 2019 1252 1353 1250 1350 42 +25.00(+1.89%)
Dec 12, 2019 1225 1375 1225 1325 30 +126.25(+10.53%)
Dec 11, 2019 1300 1315 1175 1199 85 -103.50(-7.95%)
Dec 10, 2019 1342 1425 1276 1302 55 -47.75(-3.54%)
Dec 09, 2019 1400 1575 1275 1350 391 +25.00(+1.89%)
Dec 06, 2019 1300 1328 1281 1325 8 +37.50(+2.91%)
Dec 05, 2019 1300 1391 1275 1288 15 -12.50(-0.96%)
Dec 04, 2019 1425 1425 1300 1300 2 -37.50(-2.80%)
Dec 03, 2019 1375 1425 1330 1338 13 -37.50(-2.73%)
Dec 02, 2019 1525 1525 1375 1375 78 -87.75(-6.00%)
Nov 29, 2019 1446 1475 1441 1463 14 +12.75(+0.88%)
Nov 27, 2019 1375 1450 1350 1450 13 +25.00(+1.75%)
Nov 26, 2019 1425 1425 1282 1425 14 +75.25(+5.58%)
Nov 25, 2019 1283 1375 1208 1350 36 +24.75(+1.87%)
Nov 22, 2019 1343 1374 1212 1325 67 -49.50(-3.60%)
Nov 21, 2019 1256 1375 1176 1374 64 +112.00(+8.87%)
Nov 20, 2019 1296 1385 1262 1262 78 -31.25(-2.42%)
Nov 19, 2019 1329 1381 1253 1294 18 -37.75(-2.84%)
Nov 18, 2019 1350 1385 1275 1332 20 -37.00(-2.70%)
Nov 15, 2019 1300 1378 1257 1368 30 +106.00(+8.40%)
Nov 14, 2019 1231 1300 1150 1262 15 +37.50(+3.06%)
Nov 13, 2019 1250 1308 1156 1225 65 -4.50(-0.37%)
Nov 12, 2019 1228 1325 1215 1230 31 -58.00(-4.50%)
Nov 11, 2019 1375 1400 1150 1288 110 -12.50(-0.96%)
Nov 08, 2019 1425 1471 1300 1300 54 -104.25(-7.42%)
Nov 07, 2019 1432 1487 1388 1404 76 -45.75(-3.16%)
Nov 06, 2019 1450 1475 1388 1450 43 +0.00(+0.00%)
Nov 05, 2019 1485 1485 1440 1450 38 -37.50(-2.52%)
Nov 04, 2019 1450 1493 1450 1488 32 +37.25(+2.57%)
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.