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 (%)
Jan 31, 2018 18.10 18.10 16.75 17.55 156,375 -0.30(-1.68%)
Jan 30, 2018 17.80 17.80 17.85 123,742 +0.05(+0.28%)
Jan 29, 2018 18.20 18.55 17.30 17.80 174,967 -0.55(-3.00%)
Jan 26, 2018 18.60 18.60 17.90 18.35 90,214 -0.10(-0.54%)
Jan 25, 2018 18.45 18.60 18.10 18.45 126,373 +0.05(+0.27%)
Jan 24, 2018 18.60 18.85 18.30 18.40 125,481 -0.30(-1.60%)
Jan 23, 2018 18.45 18.93 18.30 18.70 174,499 +0.35(+1.91%)
Jan 22, 2018 18.00 18.40 17.70 18.35 346,571 +0.35(+1.94%)
Jan 19, 2018 19.00 19.00 17.65 18.00 267,216 -0.95(-5.01%)
Jan 18, 2018 18.75 19.35 18.40 18.95 178,610 +0.30(+1.61%)
Jan 17, 2018 19.15 20.00 18.50 18.65 516,521 -0.40(-2.10%)
Jan 16, 2018 21.35 21.60 16.15 19.05 644,266 -2.30(-10.77%)
Jan 12, 2018 21.35 21.35 21.35 0 -2.70(-11.23%)
Jan 11, 2018 22.20 24.05 22.20 24.05 210,673 +1.95(+8.82%)
Jan 10, 2018 21.70 22.20 21.35 22.10 108,145 +0.35(+1.61%)
Jan 09, 2018 22.35 22.35 21.70 21.75 94,643 -0.55(-2.47%)
Jan 08, 2018 23.00 23.05 21.65 22.30 158,483 -0.65(-2.83%)
Jan 05, 2018 20.00 23.25 19.65 22.95 300,722 +2.95(+14.75%)
Jan 04, 2018 20.10 20.25 19.85 20.00 88,868 -0.10(-0.50%)
Jan 03, 2018 19.75 20.10 19.50 20.10 151,301 +0.30(+1.52%)
Jan 02, 2018 19.85 20.00 19.30 19.80 147,411 +0.05(+0.25%)
Dec 29, 2017 19.75 19.75 19.75 0 -0.25(-1.25%)
Dec 28, 2017 19.75 20.25 19.50 20.00 94,740 +0.35(+1.78%)
Dec 27, 2017 20.10 20.54 19.25 19.65 115,410 -0.45(-2.24%)
Dec 26, 2017 19.40 20.40 19.34 20.10 94,040 +0.70(+3.61%)
Dec 22, 2017 19.20 19.70 19.05 19.40 120,960 +0.35(+1.84%)
Dec 21, 2017 19.40 19.90 18.20 19.05 244,943 -0.30(-1.55%)
Dec 20, 2017 17.35 20.35 17.30 19.35 588,811 +2.00(+11.53%)
Dec 19, 2017 15.40 17.45 14.80 17.35 630,391 +3.25(+23.05%)
Dec 18, 2017 13.65 14.40 13.40 14.10 410,544 +0.70(+5.22%)
Dec 15, 2017 13.60 13.76 13.00 13.40 291,183 +0.35(+2.68%)
Dec 14, 2017 13.15 13.40 13.00 13.05 59,061 -0.20(-1.51%)
Dec 13, 2017 13.40 13.80 13.20 13.25 95,002 -0.15(-1.12%)
Dec 12, 2017 13.50 13.60 13.20 13.40 120,838 -0.05(-0.37%)
Dec 11, 2017 13.90 13.90 13.40 13.45 87,063 -0.50(-3.58%)
Dec 08, 2017 13.95 14.15 13.75 13.95 127,716 +0.10(+0.72%)
Dec 07, 2017 13.30 14.05 13.15 13.85 117,265 +0.55(+4.14%)
Dec 06, 2017 13.60 13.60 13.13 13.30 36,587 -0.40(-2.92%)
Dec 05, 2017 13.50 13.80 13.40 13.70 53,125 +0.15(+1.11%)
Dec 04, 2017 14.20 14.20 13.30 13.55 93,404 -0.50(-3.56%)
Dec 01, 2017 13.05 14.35 13.05 14.05 142,871 +0.90(+6.84%)
Nov 30, 2017 12.75 13.50 12.75 13.15 80,658 +0.45(+3.54%)
Nov 29, 2017 12.80 13.00 12.47 12.70 37,115 -0.10(-0.78%)
Nov 28, 2017 13.60 13.75 12.25 12.80 172,065 -0.90(-6.57%)
Nov 27, 2017 13.50 13.95 13.50 13.70 80,816 +0.10(+0.74%)
Nov 24, 2017 13.20 13.60 13.15 13.60 61,890 +0.50(+3.82%)
Nov 22, 2017 13.55 13.65 12.70 13.10 163,862 -0.05(-0.38%)
Nov 21, 2017 12.85 13.65 12.85 13.15 120,656 +0.20(+1.54%)
Nov 20, 2017 14.40 14.80 11.80 12.95 321,585 -1.70(-11.60%)
Nov 17, 2017 12.65 14.80 12.65 14.65 98,662 +1.80(+14.01%)
Nov 16, 2017 14.60 15.25 12.75 12.85 207,108 -1.85(-12.59%)
Nov 15, 2017 14.90 14.95 14.50 14.70 127,417 -0.30(-2.00%)
Nov 14, 2017 14.90 15.30 14.40 15.00 180,711 +0.25(+1.69%)
Nov 13, 2017 13.70 15.15 13.70 14.75 235,368 +1.05(+7.66%)
Nov 10, 2017 13.95 14.05 13.50 13.70 118,820 -0.10(-0.72%)
Nov 09, 2017 13.90 14.20 13.45 13.80 141,152 -0.25(-1.78%)
Nov 08, 2017 14.50 14.75 13.95 14.05 151,235 -0.50(-3.44%)
Nov 07, 2017 14.15 14.90 13.75 14.55 288,006 +0.50(+3.56%)
Nov 06, 2017 13.90 14.85 12.45 14.05 409,938 +0.25(+1.81%)
Nov 03, 2017 11.95 13.90 11.60 13.80 380,108 +1.85(+15.48%)
Nov 02, 2017 8.000 11.95 8.000 11.95 718,083 +4.15(+53.21%)
Nov 01, 2017 7.900 8.100 7.650 7.800 57,413 +0.00(+0.00%)
Oct 31, 2017 7.750 7.900 7.747 7.800 41,786 +0.10(+1.30%)
Oct 30, 2017 7.750 8.100 7.650 7.700 22,183 -0.05(-0.65%)
Oct 27, 2017 7.850 8.100 7.550 7.750 24,209 -0.05(-0.64%)
Oct 26, 2017 7.750 8.150 7.600 7.800 51,019 +0.10(+1.30%)
Oct 25, 2017 8.450 8.450 7.650 7.700 55,552 -0.65(-7.78%)
Oct 24, 2017 8.250 8.400 8.100 8.350 23,058 +0.20(+2.45%)
Oct 23, 2017 8.500 8.550 8.100 8.150 42,575 -0.35(-4.12%)
Oct 20, 2017 8.900 8.900 8.400 8.500 59,040 -0.40(-4.49%)
Oct 19, 2017 8.750 9.000 8.750 8.900 61,749 +0.05(+0.56%)
Oct 18, 2017 8.750 9.050 8.600 8.850 47,223 +0.10(+1.14%)
Oct 17, 2017 8.850 9.100 8.550 8.750 69,951 -0.15(-1.69%)
Oct 16, 2017 9.050 9.300 8.750 8.900 109,269 -0.05(-0.56%)
Oct 13, 2017 8.900 9.350 8.850 8.950 72,038 -0.05(-0.56%)
Oct 12, 2017 9.450 9.500 8.850 9.000 104,653 -0.40(-4.26%)
Oct 11, 2017 9.200 9.400 9.050 9.400 103,211 +0.20(+2.17%)
Oct 10, 2017 9.300 9.450 8.700 9.200 277,941 -0.10(-1.08%)
Oct 09, 2017 8.950 9.400 8.250 9.300 97,963 +0.45(+5.08%)
Oct 06, 2017 9.150 9.150 8.550 8.850 68,425 -0.25(-2.75%)
Oct 05, 2017 9.246 9.350 9.050 9.100 46,055 -0.15(-1.62%)
Oct 04, 2017 9.500 9.500 9.200 9.250 43,575 -0.05(-0.54%)
Oct 03, 2017 9.250 9.400 9.250 9.300 38,352 +0.00(+0.00%)
Oct 02, 2017 9.350 9.350 9.100 9.300 34,744 -0.21(-2.21%)
Sep 29, 2017 8.950 9.600 8.950 9.510 57,955 +0.11(+1.17%)
Sep 28, 2017 9.400 9.600 9.300 9.400 55,570 +0.00(+0.00%)
Sep 27, 2017 9.350 9.575 9.200 9.400 121,604 +0.05(+0.53%)
Sep 26, 2017 9.250 9.400 9.150 9.350 89,643 +0.10(+1.08%)
Sep 25, 2017 9.150 9.400 8.700 9.250 182,522 -0.10(-1.07%)
Sep 22, 2017 9.550 9.650 9.250 9.350 39,463 -0.25(-2.60%)
Sep 21, 2017 9.650 9.850 9.400 9.600 58,592 -0.05(-0.52%)
Sep 20, 2017 9.850 9.850 9.600 9.650 44,296 -0.10(-1.03%)
Sep 19, 2017 9.750 9.850 9.550 9.750 75,069 +0.05(+0.52%)
Sep 18, 2017 9.450 9.700 9.315 9.700 97,182 +0.30(+3.19%)
Sep 15, 2017 9.300 9.400 8.950 9.400 115,925 +0.15(+1.62%)
Sep 14, 2017 9.200 9.300 9.050 9.250 71,343 +0.15(+1.65%)
Sep 13, 2017 8.650 9.500 8.650 9.100 146,914 +0.45(+5.20%)
Sep 12, 2017 8.150 8.850 8.000 8.650 84,967 +0.50(+6.13%)
Sep 11, 2017 7.700 8.200 7.616 8.150 59,667 +0.40(+5.16%)
Sep 08, 2017 8.250 8.250 7.700 7.750 61,216 -0.45(-5.49%)
Sep 07, 2017 8.250 8.300 7.900 8.200 55,537 +0.00(+0.00%)
Sep 06, 2017 8.300 8.350 7.902 8.200 69,047 -0.20(-2.38%)
Sep 05, 2017 7.700 8.500 7.550 8.400 166,342 +0.75(+9.80%)
Sep 01, 2017 7.650 7.950 7.350 7.650 83,957 +0.30(+4.08%)
Aug 31, 2017 7.250 7.400 7.100 7.350 43,853 +0.10(+1.38%)
Aug 30, 2017 7.050 7.250 6.950 7.250 38,458 +0.15(+2.11%)
Aug 29, 2017 7.000 7.200 6.553 7.100 101,463 +0.05(+0.71%)
Aug 28, 2017 7.200 7.300 6.600 7.050 103,173 +0.05(+0.71%)
Aug 25, 2017 6.050 7.200 6.050 7.000 153,139 +0.90(+14.75%)
Aug 24, 2017 6.150 6.200 6.000 6.100 41,381 -0.05(-0.81%)
Aug 23, 2017 5.600 6.216 5.550 6.150 94,217 +0.55(+9.82%)
Aug 22, 2017 5.300 5.700 5.300 5.600 77,232 +0.25(+4.67%)
Aug 21, 2017 5.250 5.500 5.250 5.350 57,595 +0.05(+0.94%)
Aug 18, 2017 5.150 5.350 5.142 5.300 15,866 +0.05(+0.95%)
Aug 17, 2017 5.250 5.400 5.051 5.250 34,862 -0.05(-0.94%)
Aug 16, 2017 5.200 5.350 5.100 5.300 43,864 +0.10(+1.92%)
Aug 15, 2017 5.200 5.350 5.050 5.200 55,550 -0.05(-0.95%)
Aug 14, 2017 5.350 5.350 4.600 5.250 147,864 -0.15(-2.78%)
Aug 11, 2017 5.400 5.400 4.850 5.400 131,271 -0.04(-0.74%)
Aug 10, 2017 5.750 5.750 5.200 5.440 193,460 -0.26(-4.56%)
Aug 09, 2017 5.500 5.700 4.850 5.700 181,582 +0.45(+8.57%)
Aug 08, 2017 4.300 5.350 4.257 5.250 266,711 +0.90(+20.69%)
Aug 07, 2017 4.350 4.450 4.300 4.350 34,548 -0.05(-1.14%)
Aug 04, 2017 4.450 4.450 4.250 4.400 84,993 +0.10(+2.33%)
Aug 03, 2017 3.650 4.350 3.600 4.300 157,133 +0.75(+21.13%)
Aug 02, 2017 3.400 3.550 3.400 3.550 16,773 +0.07(+2.16%)
Aug 01, 2017 3.550 3.650 3.400 3.475 24,946 -0.07(-2.11%)
Jul 31, 2017 3.650 3.650 3.457 3.550 25,333 -0.15(-4.05%)
Jul 28, 2017 3.600 3.700 3.600 3.700 27,186 +0.08(+2.07%)
Jul 27, 2017 3.750 3.750 3.551 3.625 15,799 -0.08(-2.03%)
Jul 26, 2017 3.550 3.700 3.450 3.700 24,673 +0.15(+4.23%)
Jul 25, 2017 3.494 3.750 3.400 3.550 81,630 +0.10(+2.90%)
Jul 24, 2017 3.350 3.450 3.350 3.450 34,310 +0.10(+2.99%)
Jul 21, 2017 3.250 3.400 3.250 3.350 23,959 +0.05(+1.52%)
Jul 20, 2017 3.300 3.400 3.250 3.300 44,901 +0.00(+0.00%)
Jul 19, 2017 3.450 3.450 3.300 3.300 73,435 -0.05(-1.49%)
Jul 18, 2017 3.500 3.500 3.350 3.350 43,504 -0.10(-2.90%)
Jul 17, 2017 3.650 3.650 3.450 3.450 48,250 -0.15(-4.17%)
Jul 14, 2017 3.650 3.700 3.600 3.600 78,475 -0.05(-1.37%)
Jul 13, 2017 3.700 3.750 3.650 3.650 17,323 +0.00(+0.00%)
Jul 12, 2017 3.700 3.741 3.650 3.650 51,389 +0.00(+0.00%)
Jul 11, 2017 3.700 3.800 3.650 3.650 67,454 -0.10(-2.67%)
Jul 10, 2017 3.950 4.049 3.600 3.750 97,953 -0.10(-2.60%)
Jul 07, 2017 4.100 4.101 3.800 3.850 102,931 -0.30(-7.23%)
Jul 06, 2017 4.250 4.300 4.100 4.150 32,506 -0.10(-2.35%)
Jul 05, 2017 4.350 4.400 4.250 4.250 8,408 -0.15(-3.41%)
Jul 03, 2017 4.400 4.400 4.350 4.400 9,861 +0.05(+1.15%)
Jun 30, 2017 4.250 4.400 4.250 4.350 11,037 +0.00(+0.00%)
Jun 29, 2017 4.350 4.400 4.200 4.350 13,410 +0.05(+1.16%)
Jun 28, 2017 4.300 4.350 4.250 4.300 7,656 +0.00(+0.00%)
Jun 27, 2017 4.314 4.400 4.250 4.300 8,061 +0.05(+1.18%)
Jun 26, 2017 4.300 4.400 4.250 4.250 65,821 +0.00(+0.00%)
Jun 23, 2017 4.300 4.400 4.250 4.250 20,362 +0.00(+0.00%)
Jun 22, 2017 4.300 4.350 4.250 4.250 20,884 +0.05(+1.19%)
Jun 21, 2017 4.250 4.350 4.200 4.200 14,983 -0.10(-2.33%)
Jun 20, 2017 4.250 4.400 4.200 4.300 49,172 +0.05(+1.18%)
Jun 19, 2017 4.250 4.400 4.200 4.250 85,334 +0.00(+0.00%)
Jun 16, 2017 4.330 4.400 4.200 4.250 20,344 +0.00(+0.00%)
Jun 15, 2017 4.350 4.350 4.250 4.250 44,615 -0.15(-3.41%)
Jun 14, 2017 4.450 4.450 4.300 4.400 13,821 -0.05(-1.12%)
Jun 13, 2017 4.357 4.500 4.357 4.450 6,009 +0.00(+0.00%)
Jun 12, 2017 4.400 4.500 4.350 4.450 24,760 +0.05(+1.14%)
Jun 09, 2017 4.350 4.500 4.250 4.400 38,910 +0.05(+1.15%)
Jun 08, 2017 4.200 4.400 4.200 4.350 32,827 +0.10(+2.35%)
Jun 07, 2017 4.360 4.400 4.250 4.250 8,705 +0.00(+0.00%)
Jun 06, 2017 4.354 4.450 4.250 4.250 31,420 -0.10(-2.30%)
Jun 05, 2017 4.350 4.400 4.350 4.350 10,420 +0.00(+0.00%)
Jun 02, 2017 4.350 4.400 4.350 4.350 6,452 -0.05(-1.14%)
Jun 01, 2017 4.400 4.400 4.250 4.400 14,393 -0.05(-1.12%)
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%)
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%)
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.