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 (%)
Jun 30, 2016 5.760 6.250 5.630 6.230 71,770 +0.44(+7.60%)
Jun 29, 2016 5.610 5.880 5.480 5.790 65,130 +0.25(+4.51%)
Jun 28, 2016 5.680 6.010 5.450 5.540 84,278 +0.02(+0.36%)
Jun 27, 2016 5.780 5.900 5.510 5.520 122,026 -0.41(-6.91%)
Jun 24, 2016 5.900 6.160 5.710 5.930 941,271 -0.37(-5.87%)
Jun 23, 2016 6.300 6.484 6.190 6.300 130,356 +0.13(+2.11%)
Jun 22, 2016 6.330 6.350 6.170 6.170 107,497 -0.16(-2.53%)
Jun 21, 2016 6.420 6.490 6.100 6.330 89,881 -0.13(-2.01%)
Jun 20, 2016 6.290 6.805 6.280 6.460 98,688 +0.27(+4.36%)
Jun 17, 2016 6.160 6.370 6.100 6.190 127,348 +0.21(+3.51%)
Jun 16, 2016 6.050 6.140 5.480 5.980 203,926 -0.08(-1.32%)
Jun 15, 2016 6.680 6.740 6.050 6.060 117,398 -0.67(-9.96%)
Jun 14, 2016 6.840 7.120 6.680 6.730 52,930 -0.17(-2.46%)
Jun 13, 2016 6.820 7.293 6.680 6.900 76,241 -0.10(-1.43%)
Jun 10, 2016 7.360 7.380 6.910 7.000 74,274 -0.44(-5.91%)
Jun 09, 2016 7.680 7.770 7.360 7.440 98,216 -0.40(-5.10%)
Jun 08, 2016 8.090 8.270 7.810 7.840 98,130 -0.17(-2.12%)
Jun 07, 2016 7.320 8.130 7.300 8.010 77,723 +0.76(+10.48%)
Jun 06, 2016 7.150 7.310 7.080 7.250 178,505 +0.15(+2.11%)
Jun 03, 2016 7.020 7.130 6.820 7.100 47,361 +0.03(+0.42%)
Jun 02, 2016 6.970 7.120 6.530 7.070 103,485 +0.10(+1.43%)
Jun 01, 2016 7.000 7.155 6.580 6.970 103,901 +0.00(+0.00%)
May 31, 2016 7.210 7.273 6.910 6.970 51,600 -0.24(-3.33%)
May 27, 2016 7.000 7.210 7.210 7.210 35,100 +0.14(+1.98%)
May 26, 2016 7.200 7.440 6.930 7.070 35,094 -0.09(-1.26%)
May 25, 2016 6.900 7.240 6.900 7.160 67,986 +0.23(+3.32%)
May 24, 2016 6.700 6.980 6.700 6.930 33,703 +0.17(+2.51%)
May 23, 2016 6.610 6.950 6.610 6.760 32,579 +0.05(+0.75%)
May 20, 2016 6.660 6.810 6.560 6.710 54,356 +0.05(+0.75%)
May 19, 2016 6.760 6.768 6.480 6.660 88,363 -0.21(-3.06%)
May 18, 2016 7.380 7.750 6.780 6.870 151,641 -0.53(-7.16%)
May 17, 2016 7.370 7.600 7.350 7.400 145,426 +0.05(+0.68%)
May 16, 2016 7.300 7.500 7.275 7.350 73,631 +0.10(+1.38%)
May 13, 2016 7.400 7.700 7.210 7.250 45,517 -0.31(-4.10%)
May 12, 2016 7.740 7.850 7.300 7.560 119,266 -0.06(-0.79%)
May 11, 2016 7.680 7.860 7.220 7.620 147,776 -0.17(-2.18%)
May 10, 2016 7.800 7.890 7.620 7.790 73,832 -0.02(-0.26%)
May 09, 2016 8.410 8.410 7.170 7.810 180,429 -0.60(-7.13%)
May 06, 2016 8.470 8.620 8.300 8.410 55,981 -0.16(-1.87%)
May 05, 2016 8.410 8.910 8.310 8.570 149,983 -0.49(-5.41%)
May 04, 2016 9.000 9.370 8.880 9.060 87,994 +0.03(+0.33%)
May 03, 2016 9.500 9.560 8.766 9.030 109,316 -0.53(-5.54%)
May 02, 2016 9.150 9.650 8.800 9.560 103,491 +0.40(+4.37%)
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%)
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.