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

ION Geophysical Corp (NY: IO )

0.3450 UNCHANGED
Last Price Updated: 4:10 PM EDT, May 18, 2022 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 (%)
Nov 29, 2019 8.270 8.480 8.150 8.430 57,800 +0.13(+1.57%)
Nov 27, 2019 8.680 8.770 8.300 8.300 57,600 -0.33(-3.82%)
Nov 26, 2019 8.960 9.190 8.570 8.630 122,201 -0.40(-4.43%)
Nov 25, 2019 8.800 9.130 8.770 9.030 112,789 +0.25(+2.85%)
Nov 22, 2019 8.650 8.880 8.420 8.780 62,900 +0.07(+0.80%)
Nov 21, 2019 8.310 8.780 8.230 8.710 79,160 +0.41(+4.94%)
Nov 20, 2019 8.190 8.480 7.940 8.300 87,728 +0.10(+1.22%)
Nov 19, 2019 8.080 8.280 7.887 8.200 83,442 +0.07(+0.86%)
Nov 18, 2019 8.350 8.350 7.710 8.130 163,496 -0.25(-2.98%)
Nov 15, 2019 8.400 8.540 8.160 8.380 85,200 +0.07(+0.84%)
Nov 14, 2019 8.500 8.650 8.230 8.310 67,526 -0.27(-3.15%)
Nov 13, 2019 9.190 9.190 8.580 8.580 130,107 -0.43(-4.77%)
Nov 12, 2019 9.250 9.420 8.900 9.010 95,704 -0.32(-3.43%)
Nov 11, 2019 9.220 9.480 9.020 9.330 80,546 -0.09(-0.96%)
Nov 08, 2019 9.270 9.490 9.000 9.420 187,900 +0.05(+0.53%)
Nov 07, 2019 9.300 9.510 9.100 9.370 149,912 +0.28(+3.08%)
Nov 06, 2019 9.440 9.510 9.020 9.090 180,358 -0.36(-3.81%)
Nov 05, 2019 9.500 9.640 9.370 9.450 166,007 -0.03(-0.32%)
Nov 04, 2019 9.500 9.790 9.380 9.480 270,311 +0.04(+0.42%)
Nov 01, 2019 9.740 9.750 9.100 9.440 241,700 +0.01(+0.11%)
Oct 31, 2019 8.070 9.520 8.070 9.430 342,913 +1.28(+15.71%)
Oct 30, 2019 8.190 8.430 7.775 8.150 97,833 -0.09(-1.09%)
Oct 29, 2019 7.950 8.310 7.800 8.240 88,382 +0.27(+3.39%)
Oct 28, 2019 8.490 8.740 7.950 7.970 106,321 -0.52(-6.12%)
Oct 25, 2019 8.830 9.060 8.400 8.490 110,400 -0.43(-4.82%)
Oct 24, 2019 8.930 8.960 8.620 8.920 45,234 -0.06(-0.67%)
Oct 23, 2019 9.000 9.140 8.810 8.980 60,108 -0.04(-0.44%)
Oct 22, 2019 9.090 9.150 8.820 9.020 66,860 +0.04(+0.45%)
Oct 21, 2019 8.630 8.990 8.485 8.980 84,668 +0.31(+3.58%)
Oct 18, 2019 8.450 8.830 8.360 8.670 74,100 +0.16(+1.88%)
Oct 17, 2019 8.470 8.690 8.390 8.510 46,707 +0.03(+0.35%)
Oct 16, 2019 8.230 8.500 8.180 8.480 52,405 +0.25(+3.04%)
Oct 15, 2019 8.150 8.500 7.920 8.230 113,947 +0.05(+0.61%)
Oct 14, 2019 8.100 8.180 7.750 8.180 46,993 -0.05(-0.61%)
Oct 11, 2019 7.800 8.350 7.800 8.230 51,200 +0.45(+5.78%)
Oct 10, 2019 7.740 7.940 7.710 7.780 82,305 +0.04(+0.52%)
Oct 09, 2019 7.990 7.990 7.490 7.740 189,926 -0.26(-3.25%)
Oct 08, 2019 8.550 8.600 7.980 8.000 107,089 -0.74(-8.47%)
Oct 07, 2019 8.650 8.910 8.560 8.740 39,357 +0.05(+0.58%)
Oct 04, 2019 8.650 8.780 8.470 8.690 47,200 +0.04(+0.46%)
Oct 03, 2019 8.360 8.690 8.190 8.650 78,690 +0.25(+2.98%)
Oct 02, 2019 8.620 8.700 8.230 8.400 96,216 -0.22(-2.55%)
Oct 01, 2019 9.170 9.370 8.600 8.620 88,147 -0.50(-5.48%)
Sep 30, 2019 8.870 9.170 8.700 9.120 105,364 +0.39(+4.47%)
Sep 27, 2019 8.750 9.040 8.610 8.730 74,800 -0.15(-1.69%)
Sep 26, 2019 9.230 9.319 8.760 8.880 96,691 -0.43(-4.62%)
Sep 25, 2019 9.280 9.580 9.200 9.310 75,207 -0.07(-0.75%)
Sep 24, 2019 9.720 9.770 9.090 9.380 139,060 -0.37(-3.79%)
Sep 23, 2019 9.600 9.950 9.490 9.750 134,560 +0.16(+1.67%)
Sep 20, 2019 9.250 9.610 9.250 9.590 198,500 +0.24(+2.57%)
Sep 19, 2019 9.130 9.390 9.117 9.350 110,614 +0.18(+1.96%)
Sep 18, 2019 9.280 9.350 8.900 9.170 161,565 -0.23(-2.45%)
Sep 17, 2019 10.06 10.06 9.300 9.400 145,513 -0.69(-6.84%)
Sep 16, 2019 9.790 10.22 9.790 10.09 270,888 +0.60(+6.32%)
Sep 13, 2019 9.610 9.710 9.380 9.490 80,600 -0.02(-0.21%)
Sep 12, 2019 9.360 9.570 8.900 9.510 154,075 -0.18(-1.86%)
Sep 11, 2019 9.720 10.00 9.450 9.690 191,483 -0.01(-0.10%)
Sep 10, 2019 9.390 10.00 9.390 9.700 348,904 +0.33(+3.52%)
Sep 09, 2019 8.810 9.500 8.810 9.370 183,523 +0.85(+9.98%)
Sep 06, 2019 8.390 8.700 8.057 8.520 78,300 +0.13(+1.55%)
Sep 05, 2019 7.900 8.430 7.840 8.390 106,124 +0.58(+7.43%)
Sep 04, 2019 7.570 7.880 7.440 7.810 115,434 +0.41(+5.54%)
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.