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 (%)
Apr 29, 2016 9.000 9.230 8.905 9.160 58,425 +0.25(+2.81%)
Apr 28, 2016 9.100 9.230 8.820 8.910 85,676 -0.15(-1.66%)
Apr 27, 2016 9.200 9.500 9.010 9.060 100,455 +0.04(+0.44%)
Apr 26, 2016 9.000 9.380 8.800 9.020 55,207 +0.18(+2.04%)
Apr 25, 2016 9.250 9.296 8.710 8.840 119,203 -0.38(-4.12%)
Apr 22, 2016 8.270 9.450 8.270 9.220 213,754 +0.92(+11.08%)
Apr 21, 2016 8.400 8.625 8.180 8.300 53,284 -0.16(-1.89%)
Apr 20, 2016 8.260 8.620 8.160 8.460 58,529 +0.16(+1.93%)
Apr 19, 2016 8.600 8.740 8.240 8.300 59,784 -0.15(-1.78%)
Apr 18, 2016 8.000 8.470 7.950 8.450 50,063 +0.17(+2.05%)
Apr 15, 2016 8.400 8.550 8.010 8.280 68,257 -0.18(-2.13%)
Apr 14, 2016 8.370 8.580 8.100 8.460 59,437 +0.09(+1.08%)
Apr 13, 2016 8.350 8.870 8.110 8.370 123,727 +0.05(+0.60%)
Apr 12, 2016 7.650 8.500 7.450 8.320 120,332 +0.71(+9.33%)
Apr 11, 2016 7.530 7.820 7.260 7.610 49,305 +0.22(+2.98%)
Apr 08, 2016 7.750 7.921 7.320 7.390 65,203 -0.13(-1.73%)
Apr 07, 2016 7.770 7.883 7.470 7.520 60,683 -0.31(-3.96%)
Apr 06, 2016 7.570 7.850 7.480 7.830 87,444 +0.19(+2.49%)
Apr 05, 2016 7.610 7.750 7.440 7.640 87,993 -0.11(-1.42%)
Apr 04, 2016 7.460 8.029 7.330 7.750 97,546 +0.19(+2.51%)
Apr 01, 2016 7.800 7.870 7.320 7.560 155,489 -0.52(-6.44%)
Mar 31, 2016 8.000 8.256 7.790 8.080 67,589 +0.01(+0.12%)
Mar 30, 2016 8.760 8.939 8.010 8.070 141,319 -0.44(-5.17%)
Mar 29, 2016 8.550 8.820 8.180 8.510 92,719 -0.13(-1.50%)
Mar 28, 2016 8.500 9.020 8.250 8.640 141,106 +0.40(+4.85%)
Mar 24, 2016 7.860 8.240 8.240 8.240 78,400 +0.21(+2.62%)
Mar 23, 2016 9.100 9.120 7.990 8.030 136,295 -1.25(-13.47%)
Mar 22, 2016 8.820 9.500 8.820 9.280 138,288 +0.25(+2.77%)
Mar 21, 2016 8.000 9.420 8.000 9.030 178,906 +0.93(+11.48%)
Mar 18, 2016 8.160 8.390 7.550 8.100 168,673 +0.00(+0.00%)
Mar 17, 2016 7.850 8.450 7.850 8.100 254,803 +0.41(+5.33%)
Mar 16, 2016 6.720 8.070 6.720 7.690 184,391 +0.92(+13.59%)
Mar 15, 2016 6.660 6.985 6.570 6.770 103,518 -0.10(-1.46%)
Mar 14, 2016 7.070 7.210 6.600 6.870 107,618 -0.27(-3.78%)
Mar 11, 2016 6.740 7.250 6.600 7.140 128,019 +0.58(+8.84%)
Mar 10, 2016 6.490 6.740 6.330 6.560 124,880 +0.04(+0.61%)
Mar 09, 2016 6.670 6.830 6.250 6.520 98,865 -0.01(-0.15%)
Mar 08, 2016 7.070 7.070 6.310 6.530 194,890 -0.51(-7.24%)
Mar 07, 2016 6.680 7.923 6.650 7.040 273,877 +0.43(+6.51%)
Mar 04, 2016 5.330 6.900 5.300 6.610 512,246 +1.32(+24.95%)
Mar 03, 2016 4.650 5.560 4.530 5.290 402,756 +0.69(+15.00%)
Mar 02, 2016 4.000 4.700 3.860 4.600 450,962 +0.55(+13.58%)
Mar 01, 2016 3.300 4.900 3.210 4.050 1,957,701 +0.95(+30.65%)
Feb 29, 2016 3.230 3.300 3.090 3.100 80,688 -0.16(-4.91%)
Feb 26, 2016 3.200 3.280 3.040 3.260 100,816 +0.23(+7.59%)
Feb 25, 2016 3.150 3.150 2.980 3.030 97,364 -0.11(-3.50%)
Feb 24, 2016 3.130 3.260 3.050 3.140 66,647 -0.07(-2.18%)
Feb 23, 2016 3.480 3.490 3.180 3.210 84,772 -0.22(-6.41%)
Feb 22, 2016 3.550 4.360 3.400 3.430 349,202 +0.12(+3.63%)
Feb 19, 2016 3.720 3.720 3.120 3.310 103,301 -0.44(-11.73%)
Feb 18, 2016 4.110 4.350 3.695 3.750 180,926 -0.21(-5.30%)
Feb 17, 2016 3.030 4.150 2.960 3.960 231,823 +0.93(+30.69%)
Feb 16, 2016 3.440 3.540 2.910 3.030 90,315 +0.04(+1.34%)
Feb 12, 2016 2.700 2.990 2.990 2.990 277,600 +0.28(+10.33%)
Feb 11, 2016 3.360 3.400 2.550 2.710 272,536 -0.65(-19.35%)
Feb 10, 2016 4.490 4.500 3.210 3.360 251,628 -0.56(-14.29%)
Feb 09, 2016 5.800 5.850 3.870 3.920 287,663 -1.93(-32.99%)
Feb 08, 2016 6.180 6.190 5.500 5.850 62,000 -0.36(-5.80%)
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.