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 (%)
Jan 31, 2024 0.8100 0.8700 0.7400 0.7461 274,865 -0.06(-8.00%)
Jan 30, 2024 0.8200 0.8649 0.8110 0.8110 60,697 -0.01(-1.70%)
Jan 29, 2024 0.9300 0.9300 0.8100 0.8250 80,224 -0.06(-7.28%)
Jan 26, 2024 0.8795 0.8984 0.8401 0.8898 45,625 +0.04(+4.86%)
Jan 25, 2024 0.8700 0.8810 0.8000 0.8486 86,774 -0.03(-3.02%)
Jan 24, 2024 0.8631 0.9000 0.8631 0.8750 51,056 +0.02(+1.74%)
Jan 23, 2024 0.9300 0.9499 0.8600 0.8600 89,882 -0.06(-6.52%)
Jan 22, 2024 0.9000 0.9200 0.8838 0.9200 44,014 +0.03(+3.93%)
Jan 19, 2024 1.020 1.050 0.8799 0.8852 154,168 -0.14(-14.06%)
Jan 18, 2024 1.050 1.050 1.010 1.030 28,255 +0.00(+0.00%)
Jan 17, 2024 1.010 1.037 1.010 1.030 34,833 +0.00(+0.00%)
Jan 16, 2024 1.050 1.060 1.000 1.030 62,535 -0.01(-0.96%)
Jan 12, 2024 1.050 1.050 1.030 1.040 25,103 +0.01(+0.97%)
Jan 11, 2024 1.130 1.130 1.030 1.030 51,422 -0.07(-6.36%)
Jan 10, 2024 1.120 1.120 1.061 1.100 43,645 -0.03(-2.65%)
Jan 09, 2024 1.140 1.140 1.090 1.130 52,056 +0.00(+0.00%)
Jan 08, 2024 1.100 1.130 1.060 1.130 72,507 +0.04(+3.67%)
Jan 05, 2024 1.130 1.130 1.020 1.090 146,806 +0.01(+0.93%)
Jan 04, 2024 1.100 1.113 1.060 1.080 57,536 -0.02(-1.82%)
Jan 03, 2024 1.120 1.130 1.060 1.100 140,380 +0.00(+0.00%)
Jan 02, 2024 1.190 1.190 1.060 1.100 178,214 -0.02(-1.96%)
Dec 29, 2023 1.190 1.270 1.120 1.122 158,812 -0.09(-7.27%)
Dec 28, 2023 1.150 1.210 1.140 1.210 137,450 +0.05(+4.31%)
Dec 27, 2023 1.200 1.200 1.150 1.160 77,946 +0.00(+0.00%)
Dec 26, 2023 1.180 1.230 1.140 1.160 168,375 +0.00(+0.00%)
Dec 22, 2023 1.170 1.209 1.140 1.160 91,025 +0.02(+1.75%)
Dec 21, 2023 1.180 1.180 1.125 1.140 56,373 +0.01(+0.88%)
Dec 20, 2023 1.170 1.190 1.130 1.130 148,928 -0.05(-4.24%)
Dec 19, 2023 1.160 1.190 1.140 1.180 126,942 +0.03(+2.61%)
Dec 18, 2023 1.280 1.280 1.140 1.150 77,715 +0.01(+0.88%)
Dec 15, 2023 1.180 1.210 1.134 1.140 107,738 -0.02(-1.72%)
Dec 14, 2023 1.280 1.330 1.150 1.160 236,173 -0.09(-7.20%)
Dec 13, 2023 1.240 1.279 1.200 1.250 88,150 +0.01(+0.81%)
Dec 12, 2023 1.170 1.260 1.125 1.240 133,238 +0.08(+6.90%)
Dec 11, 2023 1.160 1.160 1.090 1.160 111,214 +0.03(+2.65%)
Dec 08, 2023 1.200 1.210 1.130 1.130 82,282 -0.07(-5.83%)
Dec 07, 2023 1.190 1.240 1.150 1.200 133,845 -0.03(-2.44%)
Dec 06, 2023 1.180 1.290 1.090 1.230 527,225 -0.06(-4.65%)
Dec 05, 2023 1.770 1.880 1.260 1.290 1,756,921 -0.22(-14.57%)
Dec 04, 2023 1.190 1.650 1.190 1.510 2,254,109 +0.36(+31.30%)
Dec 01, 2023 1.120 1.180 1.070 1.150 150,366 +0.06(+5.50%)
Nov 30, 2023 1.140 1.180 1.071 1.090 237,354 -0.02(-1.80%)
Nov 29, 2023 1.200 1.200 1.100 1.110 88,295 -0.04(-3.48%)
Nov 28, 2023 1.230 1.230 1.120 1.150 61,791 -0.01(-0.86%)
Nov 27, 2023 1.170 1.210 1.100 1.160 88,115 -0.08(-6.45%)
Nov 24, 2023 1.270 1.270 1.200 1.240 40,480 +0.02(+1.64%)
Nov 22, 2023 1.240 1.250 1.190 1.220 50,615 -0.02(-1.61%)
Nov 21, 2023 1.300 1.300 1.220 1.240 42,059 -0.01(-0.80%)
Nov 20, 2023 1.220 1.270 1.210 1.250 63,276 -0.00(-0.05%)
Nov 17, 2023 1.240 1.340 1.181 1.251 88,730 +0.00(+0.05%)
Nov 16, 2023 1.270 1.280 1.220 1.250 56,178 -0.02(-1.57%)
Nov 15, 2023 1.250 1.370 1.220 1.270 110,141 +0.05(+4.10%)
Nov 14, 2023 1.190 1.240 1.190 1.220 139,831 +0.05(+4.27%)
Nov 13, 2023 1.110 1.180 1.100 1.170 114,022 +0.02(+1.74%)
Nov 10, 2023 1.090 1.170 1.070 1.150 412,491 -0.28(-19.58%)
Nov 09, 2023 1.350 1.470 1.270 1.430 580,263 -0.05(-3.05%)
Nov 08, 2023 1.750 1.840 1.450 1.475 7,418,373 -0.10(-6.65%)
Nov 07, 2023 1.640 1.650 1.560 1.580 45,989 -0.09(-5.39%)
Nov 06, 2023 1.660 1.740 1.630 1.670 37,704 +0.02(+1.21%)
Nov 03, 2023 1.700 1.700 1.639 1.650 9,154 +0.00(+0.00%)
Nov 02, 2023 1.680 1.680 1.600 1.650 22,446 -0.03(-1.79%)
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.