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 (%)
May 31, 2017 4.250 4.450 4.250 4.450 22,285 +0.20(+4.71%)
May 30, 2017 4.400 4.400 4.200 4.250 36,982 -0.20(-4.49%)
May 26, 2017 4.401 4.450 4.300 4.450 44,309 +0.00(+0.00%)
May 25, 2017 4.650 4.650 4.350 4.450 28,614 -0.25(-5.32%)
May 24, 2017 4.650 4.700 4.500 4.700 25,110 +0.10(+2.17%)
May 23, 2017 4.600 4.750 4.500 4.600 27,755 -0.05(-1.08%)
May 22, 2017 4.450 4.700 4.450 4.650 24,739 +0.15(+3.33%)
May 19, 2017 4.350 4.550 4.350 4.500 26,535 +0.20(+4.65%)
May 18, 2017 4.350 4.450 4.300 4.300 24,692 -0.05(-1.15%)
May 17, 2017 4.600 4.600 4.350 4.350 35,952 -0.30(-6.45%)
May 16, 2017 4.500 4.650 4.400 4.650 22,544 +0.15(+3.33%)
May 15, 2017 4.450 4.500 4.300 4.500 31,312 +0.10(+2.27%)
May 12, 2017 4.350 4.450 4.300 4.400 10,188 +0.05(+1.15%)
May 11, 2017 4.500 4.500 4.250 4.350 35,245 -0.10(-2.25%)
May 10, 2017 4.350 4.500 4.350 4.450 33,814 +0.20(+4.71%)
May 09, 2017 4.250 4.350 4.200 4.250 41,249 +0.00(+0.00%)
May 08, 2017 4.350 4.356 4.200 4.250 20,482 -0.10(-2.30%)
May 05, 2017 4.250 4.400 4.165 4.350 31,294 +0.10(+2.35%)
May 04, 2017 4.350 4.375 4.200 4.250 74,146 -0.05(-1.16%)
May 03, 2017 4.250 4.450 4.250 4.300 34,753 +0.12(+2.99%)
May 02, 2017 4.150 4.200 4.150 4.175 33,071 -0.05(-1.18%)
May 01, 2017 4.350 4.350 4.150 4.225 23,535 -0.08(-1.74%)
Apr 28, 2017 4.400 4.500 4.250 4.300 19,933 -0.05(-1.15%)
Apr 27, 2017 4.550 4.600 4.250 4.350 32,793 -0.20(-4.40%)
Apr 26, 2017 4.300 4.550 4.300 4.550 65,562 +0.25(+5.81%)
Apr 25, 2017 4.150 4.300 4.150 4.300 33,327 +0.15(+3.61%)
Apr 24, 2017 4.250 4.300 4.100 4.150 70,402 -0.05(-1.19%)
Apr 21, 2017 4.150 4.250 4.150 4.200 41,166 +0.05(+1.20%)
Apr 20, 2017 4.200 4.243 4.150 4.150 63,121 +0.00(+0.00%)
Apr 19, 2017 4.150 4.250 4.150 4.150 43,069 +0.00(+0.00%)
Apr 18, 2017 4.250 4.350 4.150 4.150 16,056 -0.10(-2.35%)
Apr 17, 2017 4.300 4.400 4.150 4.250 47,227 -0.05(-1.16%)
Apr 13, 2017 4.500 4.550 4.300 4.300 68,566 -0.25(-5.49%)
Apr 12, 2017 4.600 4.649 4.500 4.550 12,358 -0.10(-2.15%)
Apr 11, 2017 4.700 4.700 4.600 4.650 39,989 -0.05(-1.06%)
Apr 10, 2017 4.500 4.750 4.500 4.700 47,885 +0.15(+3.30%)
Apr 07, 2017 4.700 4.700 4.450 4.550 90,753 -0.10(-2.15%)
Apr 06, 2017 4.550 4.650 4.500 4.650 13,459 +0.10(+2.20%)
Apr 05, 2017 4.600 4.650 4.530 4.550 25,118 -0.05(-1.09%)
Apr 04, 2017 4.700 4.750 4.550 4.600 115,476 -0.05(-1.08%)
Apr 03, 2017 4.850 4.850 4.650 4.650 43,769 -0.20(-4.12%)
Mar 31, 2017 4.650 4.900 4.650 4.850 22,944 +0.10(+2.11%)
Mar 30, 2017 4.700 4.850 4.684 4.750 64,133 +0.00(+0.00%)
Mar 29, 2017 4.550 4.750 4.450 4.750 28,534 +0.20(+4.40%)
Mar 28, 2017 4.500 4.600 4.450 4.550 16,130 +0.05(+1.11%)
Mar 27, 2017 4.500 4.600 4.400 4.500 25,936 -0.10(-2.17%)
Mar 24, 2017 4.700 4.750 4.550 4.600 25,048 -0.05(-1.08%)
Mar 23, 2017 4.550 4.700 4.350 4.650 40,367 +0.15(+3.33%)
Mar 22, 2017 4.550 4.650 4.300 4.500 77,191 -0.05(-1.10%)
Mar 21, 2017 4.850 4.893 4.550 4.550 69,277 -0.20(-4.21%)
Mar 20, 2017 5.150 5.200 4.750 4.750 64,630 -0.45(-8.65%)
Mar 17, 2017 4.800 5.200 4.700 5.200 157,231 +0.45(+9.47%)
Mar 16, 2017 4.650 4.800 4.600 4.750 47,443 +0.10(+2.15%)
Mar 15, 2017 4.550 4.650 4.350 4.650 50,892 +0.15(+3.33%)
Mar 14, 2017 4.500 4.525 4.250 4.500 74,778 +0.00(+0.00%)
Mar 13, 2017 4.550 4.550 4.450 4.500 48,218 +0.00(+0.00%)
Mar 10, 2017 4.650 4.680 4.450 4.500 65,721 -0.15(-3.23%)
Mar 09, 2017 4.600 4.750 4.400 4.650 147,800 +0.05(+1.09%)
Mar 08, 2017 4.650 4.700 4.450 4.600 170,185 -0.05(-1.08%)
Mar 07, 2017 4.750 4.750 4.600 4.650 73,680 -0.05(-1.06%)
Mar 06, 2017 4.800 4.800 4.625 4.700 69,567 -0.10(-2.08%)
Mar 03, 2017 4.900 4.970 4.750 4.800 63,807 +0.00(+0.00%)
Mar 02, 2017 4.900 4.900 4.700 4.800 85,484 -0.10(-2.04%)
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.