Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolase Inc (NQ: BIOL )

0.1590 +0.0003 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2023 1.680 1.690 1.630 1.680 24,117 +0.00(+0.00%)
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%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.