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 (%)
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%)
Mar 01, 2017 5.450 5.450 4.800 4.900 80,078 -0.45(-8.41%)
Feb 28, 2017 5.500 5.500 5.150 5.350 188,161 -0.05(-0.93%)
Feb 27, 2017 4.950 5.450 4.750 5.400 257,940 +0.50(+10.20%)
Feb 24, 2017 4.700 4.975 4.600 4.900 195,253 +0.20(+4.26%)
Feb 23, 2017 4.700 4.750 4.500 4.700 105,129 +0.05(+1.08%)
Feb 22, 2017 4.750 4.800 4.650 4.650 105,305 -0.10(-2.11%)
Feb 21, 2017 4.700 4.850 4.700 4.750 46,803 +0.00(+0.00%)
Feb 17, 2017 4.750 4.750 4.750 0 -0.10(-2.06%)
Feb 16, 2017 4.550 4.900 4.450 4.850 114,396 +0.35(+7.78%)
Feb 15, 2017 4.550 4.750 4.500 4.500 138,130 -0.10(-2.17%)
Feb 14, 2017 5.000 5.050 4.500 4.600 265,439 -0.40(-8.00%)
Feb 13, 2017 5.400 5.400 4.950 5.000 154,036 -0.40(-7.41%)
Feb 10, 2017 5.450 5.550 5.300 5.400 92,090 +0.00(+0.00%)
Feb 09, 2017 4.800 5.400 3.874 5.400 281,549 +0.40(+8.00%)
Feb 08, 2017 5.100 5.150 4.850 5.000 154,198 -0.05(-0.99%)
Feb 07, 2017 5.400 5.450 5.000 5.050 174,716 -0.35(-6.48%)
Feb 06, 2017 5.500 5.600 5.250 5.400 134,518 -0.10(-1.82%)
Feb 03, 2017 5.600 5.699 5.400 5.500 106,574 -0.05(-0.90%)
Feb 02, 2017 5.700 5.750 5.500 5.550 81,674 -0.10(-1.77%)
Feb 01, 2017 5.900 6.000 5.650 5.650 92,322 -0.15(-2.59%)
Jan 31, 2017 5.800 5.800 5.650 5.800 77,104 +0.10(+1.75%)
Jan 30, 2017 5.700 5.850 5.600 5.700 105,919 -0.15(-2.56%)
Jan 27, 2017 6.000 6.150 5.850 5.850 69,778 -0.15(-2.50%)
Jan 26, 2017 6.150 6.300 6.000 6.000 117,287 -0.04(-0.66%)
Jan 25, 2017 5.650 6.150 5.650 6.040 246,869 +0.39(+6.90%)
Jan 24, 2017 5.750 5.750 5.650 5.650 82,989 -0.05(-0.88%)
Jan 23, 2017 5.750 5.750 5.650 5.700 44,888 +0.05(+0.88%)
Jan 20, 2017 5.700 5.736 5.600 5.650 54,333 +0.00(+0.00%)
Jan 19, 2017 5.650 5.800 5.650 5.650 30,014 +0.00(+0.00%)
Jan 18, 2017 5.750 5.800 5.600 5.650 105,794 -0.05(-0.88%)
Jan 17, 2017 5.650 5.950 5.500 5.700 118,122 +0.00(+0.00%)
Jan 13, 2017 5.700 5.700 5.700 0 +0.10(+1.79%)
Jan 12, 2017 5.750 5.848 5.500 5.600 85,435 -0.10(-1.75%)
Jan 11, 2017 5.750 5.850 5.389 5.700 120,824 -0.05(-0.87%)
Jan 10, 2017 5.650 5.800 5.600 5.750 131,543 +0.10(+1.77%)
Jan 09, 2017 5.700 5.850 5.650 5.650 179,411 -0.10(-1.74%)
Jan 06, 2017 5.750 5.950 5.650 5.750 178,045 -0.05(-0.86%)
Jan 05, 2017 5.750 5.950 5.750 5.800 116,375 +0.05(+0.87%)
Jan 04, 2017 5.550 6.000 5.550 5.750 205,861 +0.15(+2.68%)
Jan 03, 2017 6.100 6.100 5.550 5.600 263,314 -0.40(-6.67%)
Dec 30, 2016 6.000 6.000 6.000 0 +0.05(+0.84%)
Dec 29, 2016 6.100 6.250 5.800 5.950 191,597 -0.25(-4.03%)
Dec 28, 2016 6.600 6.675 6.000 6.200 238,299 -0.45(-6.77%)
Dec 27, 2016 6.700 6.950 6.600 6.650 88,720 -0.05(-0.75%)
Dec 23, 2016 6.700 6.700 6.700 0 -0.10(-1.47%)
Dec 22, 2016 6.600 6.950 6.500 6.800 113,472 +0.15(+2.26%)
Dec 21, 2016 7.000 7.050 6.350 6.650 220,705 -0.40(-5.67%)
Dec 20, 2016 7.100 7.200 6.950 7.050 102,363 -0.10(-1.40%)
Dec 19, 2016 7.050 7.300 7.000 7.150 90,094 +0.10(+1.42%)
Dec 16, 2016 7.300 7.350 7.050 7.050 115,478 -0.25(-3.42%)
Dec 15, 2016 7.250 7.500 7.200 7.300 77,701 -0.05(-0.68%)
Dec 14, 2016 7.450 7.600 7.250 7.350 84,477 -0.20(-2.65%)
Dec 13, 2016 7.750 7.900 7.400 7.550 80,252 -0.20(-2.58%)
Dec 12, 2016 8.250 8.400 7.600 7.750 105,639 -0.15(-1.90%)
Dec 09, 2016 7.650 8.050 7.450 7.900 98,669 +0.20(+2.60%)
Dec 08, 2016 7.750 7.750 7.400 7.700 85,094 +0.05(+0.65%)
Dec 07, 2016 7.600 7.750 7.450 7.650 53,708 +0.05(+0.66%)
Dec 06, 2016 7.550 7.700 7.400 7.600 62,168 -0.15(-1.94%)
Dec 05, 2016 7.250 7.800 7.250 7.750 91,390 +0.45(+6.16%)
Dec 02, 2016 8.050 8.050 7.250 7.300 56,629 -0.65(-8.18%)
Dec 01, 2016 7.450 8.150 7.450 7.950 130,132 +0.55(+7.43%)
Nov 30, 2016 7.500 7.600 7.205 7.400 93,235 +0.49(+7.09%)
Nov 29, 2016 7.100 7.100 6.650 6.910 55,943 -0.29(-4.03%)
Nov 28, 2016 7.211 7.300 7.100 7.200 25,865 -0.04(-0.55%)
Nov 25, 2016 7.200 7.300 7.100 7.240 25,200 -0.06(-0.82%)
Nov 23, 2016 7.300 7.300 7.300 0 -0.10(-1.35%)
Nov 22, 2016 7.400 7.550 7.050 7.400 56,969 +0.00(+0.00%)
Nov 21, 2016 7.600 7.700 7.150 7.400 106,186 +0.05(+0.68%)
Nov 18, 2016 7.450 7.500 7.150 7.350 65,777 -0.10(-1.34%)
Nov 17, 2016 8.300 8.300 7.350 7.450 78,712 -0.75(-9.15%)
Nov 16, 2016 8.150 8.400 7.900 8.200 52,606 +0.10(+1.23%)
Nov 15, 2016 7.350 8.350 7.250 8.100 81,056 +0.81(+11.11%)
Nov 14, 2016 7.250 7.700 7.250 7.290 99,674 +0.04(+0.55%)
Nov 11, 2016 7.250 7.300 7.000 7.250 40,394 -0.05(-0.68%)
Nov 10, 2016 6.450 7.350 6.350 7.300 132,265 +0.80(+12.31%)
Nov 09, 2016 6.500 6.500 6.450 6.500 43,095 +0.00(+0.00%)
Nov 08, 2016 6.450 6.500 6.350 6.500 47,103 +0.05(+0.78%)
Nov 07, 2016 6.450 6.738 6.450 6.450 75,383 +0.10(+1.57%)
Nov 04, 2016 6.300 6.500 6.300 6.350 61,251 -0.05(-0.78%)
Nov 03, 2016 6.500 7.100 6.250 6.400 143,604 +0.20(+3.23%)
Nov 02, 2016 6.150 6.353 6.000 6.200 57,458 -0.10(-1.59%)
Nov 01, 2016 6.000 6.350 5.900 6.300 61,444 +0.40(+6.78%)
Oct 31, 2016 6.350 6.399 5.850 5.900 55,646 -0.55(-8.53%)
Oct 28, 2016 6.100 6.450 6.100 6.450 39,847 +0.30(+4.88%)
Oct 27, 2016 6.300 6.300 6.050 6.150 23,785 -0.10(-1.60%)
Oct 26, 2016 6.250 6.350 6.150 6.250 17,032 +0.00(+0.00%)
Oct 25, 2016 6.450 6.540 6.250 6.250 22,152 -0.20(-3.10%)
Oct 24, 2016 6.350 6.600 6.350 6.450 33,582 +0.10(+1.57%)
Oct 21, 2016 6.550 6.600 6.300 6.350 38,204 -0.15(-2.31%)
Oct 20, 2016 6.450 6.550 6.200 6.500 46,656 +0.10(+1.56%)
Oct 19, 2016 6.050 6.592 6.000 6.400 129,784 +0.48(+8.02%)
Oct 18, 2016 6.000 6.000 5.850 5.925 11,573 +0.02(+0.42%)
Oct 17, 2016 5.950 6.000 5.875 5.900 15,643 -0.10(-1.67%)
Oct 14, 2016 6.170 6.170 5.930 6.000 31,909 -0.15(-2.44%)
Oct 13, 2016 6.300 6.300 6.100 6.150 20,484 -0.18(-2.84%)
Oct 12, 2016 6.400 6.400 6.180 6.330 22,247 -0.07(-1.09%)
Oct 11, 2016 6.800 6.820 6.310 6.400 46,340 -0.36(-5.33%)
Oct 10, 2016 6.560 6.790 6.460 6.760 33,027 +0.31(+4.81%)
Oct 07, 2016 6.840 6.870 6.400 6.450 55,799 -0.33(-4.87%)
Oct 06, 2016 6.690 6.890 6.690 6.780 70,523 +0.14(+2.11%)
Oct 05, 2016 6.580 6.800 6.560 6.640 83,100 +0.10(+1.53%)
Oct 04, 2016 6.700 6.839 6.310 6.540 121,126 -0.16(-2.39%)
Oct 03, 2016 6.850 6.990 6.660 6.700 84,720 -0.15(-2.19%)
Sep 30, 2016 6.570 6.980 6.570 6.850 85,237 +0.34(+5.22%)
Sep 29, 2016 6.150 6.830 6.150 6.510 91,398 +0.37(+6.03%)
Sep 28, 2016 5.950 6.170 5.710 6.140 54,995 +0.24(+4.07%)
Sep 27, 2016 5.880 5.960 5.510 5.900 83,819 -0.05(-0.84%)
Sep 26, 2016 5.780 5.980 5.780 5.950 42,330 +0.08(+1.36%)
Sep 23, 2016 5.930 5.930 5.560 5.870 76,122 -0.06(-1.01%)
Sep 22, 2016 5.620 5.950 5.620 5.930 59,118 +0.20(+3.49%)
Sep 21, 2016 5.780 5.800 5.528 5.730 93,625 +0.03(+0.53%)
Sep 20, 2016 5.910 5.910 5.690 5.700 25,746 -0.22(-3.72%)
Sep 19, 2016 5.960 6.050 5.850 5.920 25,530 +0.13(+2.25%)
Sep 16, 2016 5.940 5.940 5.630 5.790 43,445 -0.22(-3.66%)
Sep 15, 2016 5.940 6.045 5.764 6.010 28,328 +0.10(+1.69%)
Sep 14, 2016 5.700 5.970 5.620 5.910 30,038 +0.20(+3.50%)
Sep 13, 2016 6.000 6.030 5.670 5.710 23,348 -0.32(-5.31%)
Sep 12, 2016 6.020 6.230 5.950 6.030 46,428 -0.07(-1.15%)
Sep 09, 2016 5.510 6.190 5.510 6.100 83,598 +0.47(+8.35%)
Sep 08, 2016 5.780 5.780 5.610 5.630 94,063 -0.10(-1.75%)
Sep 07, 2016 5.750 5.885 5.720 5.730 33,122 +0.07(+1.24%)
Sep 06, 2016 5.740 5.950 5.630 5.660 52,860 -0.05(-0.88%)
Sep 02, 2016 5.630 5.710 5.710 5.710 19,800 +0.05(+0.97%)
Sep 01, 2016 5.820 5.830 5.530 5.655 58,127 -0.18(-3.17%)
Aug 31, 2016 5.960 5.960 5.720 5.840 26,271 -0.14(-2.34%)
Aug 30, 2016 6.030 6.053 5.830 5.980 96,027 -0.06(-0.99%)
Aug 29, 2016 6.080 6.150 5.900 6.040 37,965 -0.03(-0.49%)
Aug 26, 2016 5.900 6.080 5.810 6.070 33,724 +0.16(+2.71%)
Aug 25, 2016 5.710 5.960 5.650 5.910 38,546 +0.17(+2.96%)
Aug 24, 2016 5.840 5.850 5.690 5.740 12,607 -0.13(-2.21%)
Aug 23, 2016 5.700 5.900 5.650 5.870 35,984 +0.14(+2.44%)
Aug 22, 2016 5.690 5.840 5.520 5.730 20,189 -0.03(-0.52%)
Aug 19, 2016 5.830 5.930 5.670 5.760 22,632 -0.11(-1.87%)
Aug 18, 2016 5.740 5.900 5.610 5.870 40,050 +0.15(+2.62%)
Aug 17, 2016 5.720 5.830 5.480 5.720 30,440 +0.00(+0.00%)
Aug 16, 2016 5.730 5.850 5.500 5.720 55,121 -0.01(-0.17%)
Aug 15, 2016 5.280 5.900 5.279 5.730 59,869 +0.45(+8.52%)
Aug 12, 2016 5.250 5.480 5.200 5.280 45,704 -0.04(-0.75%)
Aug 11, 2016 5.200 5.390 5.120 5.320 39,026 +0.13(+2.50%)
Aug 10, 2016 5.340 5.570 5.110 5.190 45,964 -0.15(-2.81%)
Aug 09, 2016 5.510 5.790 5.300 5.340 55,709 -0.28(-4.98%)
Aug 08, 2016 5.600 5.980 5.565 5.620 73,495 +0.14(+2.55%)
Aug 05, 2016 5.520 5.530 5.220 5.480 93,893 -0.03(-0.54%)
Aug 04, 2016 6.080 6.190 5.405 5.510 135,052 +0.53(+10.64%)
Aug 03, 2016 4.850 5.050 4.770 4.980 39,970 +0.14(+2.89%)
Aug 02, 2016 4.940 5.107 4.730 4.840 51,657 +0.01(+0.21%)
Aug 01, 2016 5.000 5.000 4.790 4.830 33,994 -0.18(-3.59%)
Jul 29, 2016 4.740 5.080 4.730 5.010 55,610 +0.12(+2.45%)
Jul 28, 2016 5.000 5.109 4.811 4.890 57,036 -0.15(-2.98%)
Jul 27, 2016 5.330 5.480 5.001 5.040 77,127 -0.21(-4.00%)
Jul 26, 2016 5.170 5.370 5.170 5.250 35,567 -0.02(-0.38%)
Jul 25, 2016 5.580 5.580 5.230 5.270 73,434 -0.28(-5.05%)
Jul 22, 2016 5.590 5.680 5.500 5.550 29,982 +0.02(+0.36%)
Jul 21, 2016 5.770 5.990 5.500 5.530 41,828 -0.21(-3.66%)
Jul 20, 2016 5.750 5.870 5.650 5.740 50,835 -0.02(-0.35%)
Jul 19, 2016 6.070 6.090 5.746 5.760 57,918 -0.33(-5.42%)
Jul 18, 2016 6.070 6.150 5.990 6.090 30,393 -0.04(-0.65%)
Jul 15, 2016 6.160 6.225 6.015 6.130 54,132 -0.03(-0.49%)
Jul 14, 2016 6.210 6.380 6.140 6.160 51,610 +0.05(+0.82%)
Jul 13, 2016 6.360 6.600 6.090 6.110 94,592 -0.30(-4.68%)
Jul 12, 2016 6.270 6.590 6.190 6.410 75,566 +0.29(+4.74%)
Jul 11, 2016 6.200 6.330 6.030 6.120 79,191 -0.05(-0.81%)
Jul 08, 2016 6.270 6.190 6.190 6.170 51,768 -0.02(-0.32%)
Jul 07, 2016 6.380 6.710 6.040 6.190 85,473 -0.10(-1.59%)
Jul 06, 2016 6.250 6.520 6.100 6.290 84,267 +0.05(+0.80%)
Jul 05, 2016 6.430 6.500 6.030 6.240 73,762 -0.37(-5.60%)
Jul 01, 2016 6.220 6.610 6.610 6.610 108,100 +0.38(+6.10%)
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.