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, 2019 9.500 9.550 8.830 8.970 99,485 -0.48(-5.08%)
Jan 30, 2019 8.850 9.510 8.476 9.450 176,581 +0.64(+7.26%)
Jan 29, 2019 9.200 9.290 8.800 8.810 73,345 -0.28(-3.08%)
Jan 28, 2019 9.700 9.710 8.778 9.090 150,054 -0.83(-8.37%)
Jan 25, 2019 9.850 10.49 9.680 9.920 167,400 +0.24(+2.48%)
Jan 24, 2019 9.390 10.09 9.060 9.680 137,694 +0.28(+2.98%)
Jan 23, 2019 9.900 10.01 8.790 9.400 230,047 -0.65(-6.47%)
Jan 22, 2019 9.630 10.79 9.310 10.05 437,336 +0.33(+3.40%)
Jan 18, 2019 8.470 10.13 8.280 9.720 339,200 +1.37(+16.41%)
Jan 17, 2019 8.170 8.500 8.000 8.350 92,649 +0.10(+1.21%)
Jan 16, 2019 8.130 8.770 8.130 8.250 106,776 +0.09(+1.10%)
Jan 15, 2019 8.510 8.590 7.460 8.160 168,318 -0.31(-3.66%)
Jan 14, 2019 9.580 9.620 8.443 8.470 136,454 -1.43(-14.44%)
Jan 11, 2019 9.520 9.900 9.290 9.900 130,800 +0.17(+1.75%)
Jan 10, 2019 9.660 9.780 8.741 9.730 181,388 -0.25(-2.51%)
Jan 09, 2019 8.560 10.10 8.500 9.980 493,236 +1.59(+18.95%)
Jan 08, 2019 7.800 8.470 7.540 8.390 306,782 +0.72(+9.39%)
Jan 07, 2019 6.000 7.730 6.000 7.670 239,875 +1.67(+27.83%)
Jan 04, 2019 5.630 6.000 5.590 6.000 101,500 +0.49(+8.89%)
Jan 03, 2019 5.760 5.842 5.210 5.510 125,368 -0.26(-4.51%)
Jan 02, 2019 5.120 6.060 5.120 5.770 185,009 +0.59(+11.39%)
Dec 31, 2018 5.610 5.870 4.960 5.180 124,700 -0.38(-6.83%)
Dec 28, 2018 4.820 5.800 4.780 5.560 183,400 +0.74(+15.35%)
Dec 27, 2018 4.760 4.940 4.630 4.820 195,107 -0.08(-1.63%)
Dec 26, 2018 4.830 4.930 4.530 4.900 250,801 +0.05(+1.03%)
Dec 24, 2018 5.010 5.150 4.820 4.850 65,200 -0.30(-5.83%)
Dec 21, 2018 5.400 5.410 5.100 5.150 126,500 -0.26(-4.81%)
Dec 20, 2018 5.640 5.840 5.340 5.410 140,800 -0.30(-5.25%)
Dec 19, 2018 5.760 6.310 5.630 5.710 118,477 -0.04(-0.70%)
Dec 18, 2018 6.080 6.080 5.580 5.750 273,835 -0.24(-4.01%)
Dec 17, 2018 6.270 6.410 5.910 5.990 101,294 -0.32(-5.07%)
Dec 14, 2018 6.400 6.520 6.125 6.310 116,100 -0.20(-3.07%)
Dec 13, 2018 7.110 7.150 6.440 6.510 165,938 -0.65(-9.08%)
Dec 12, 2018 7.180 7.370 7.080 7.160 108,893 +0.06(+0.85%)
Dec 11, 2018 7.550 7.550 6.910 7.100 98,920 -0.35(-4.70%)
Dec 10, 2018 7.500 7.790 7.240 7.450 148,662 -0.08(-1.06%)
Dec 07, 2018 7.900 8.310 7.510 7.530 144,800 -0.07(-0.92%)
Dec 06, 2018 8.640 8.780 7.500 7.600 268,060 -1.32(-14.80%)
Dec 04, 2018 9.230 9.470 8.890 8.920 127,100 -0.42(-4.50%)
Dec 03, 2018 9.180 9.480 8.770 9.340 100,849 +0.49(+5.54%)
Nov 30, 2018 8.710 10.03 8.250 8.850 186,000 +0.08(+0.91%)
Nov 29, 2018 8.860 9.010 8.540 8.770 61,188 -0.08(-0.90%)
Nov 28, 2018 8.800 8.960 8.440 8.850 103,912 +0.07(+0.80%)
Nov 27, 2018 8.960 9.230 8.600 8.780 77,691 -0.18(-2.01%)
Nov 26, 2018 9.790 9.790 8.920 8.960 126,618 -0.63(-6.57%)
Nov 23, 2018 9.410 10.00 9.400 9.590 39,400 -0.08(-0.83%)
Nov 21, 2018 9.670 9.670 9.670 0 +0.52(+5.68%)
Nov 20, 2018 9.320 9.490 9.000 9.150 103,755 -0.45(-4.69%)
Nov 19, 2018 9.520 9.710 9.230 9.600 99,841 -0.07(-0.72%)
Nov 16, 2018 9.150 9.710 9.030 9.670 136,000 +0.53(+5.80%)
Nov 15, 2018 8.660 9.210 8.640 9.140 122,256 +0.35(+3.98%)
Nov 14, 2018 8.860 8.990 8.530 8.790 99,060 +0.17(+1.97%)
Nov 13, 2018 9.530 9.730 8.580 8.620 136,391 -1.01(-10.49%)
Nov 12, 2018 10.35 10.58 9.540 9.630 131,196 -0.62(-6.05%)
Nov 09, 2018 11.04 11.04 10.18 10.25 153,800 -0.97(-8.65%)
Nov 08, 2018 11.41 11.48 10.65 11.22 169,479 +0.01(+0.09%)
Nov 07, 2018 10.01 11.34 10.00 11.21 173,546 +1.26(+12.66%)
Nov 06, 2018 9.330 10.17 9.260 9.950 217,427 +0.55(+5.85%)
Nov 05, 2018 9.930 9.930 9.150 9.400 265,815 -0.38(-3.89%)
Nov 02, 2018 9.640 10.63 9.605 9.780 318,900 -0.52(-5.05%)
Nov 01, 2018 8.540 11.62 8.500 10.30 444,235 -1.51(-12.79%)
Oct 31, 2018 12.31 12.34 11.56 11.81 192,329 +0.04(+0.34%)
Oct 30, 2018 11.18 11.83 10.90 11.77 140,026 +0.28(+2.44%)
Oct 29, 2018 11.93 11.97 11.39 11.49 64,633 -0.25(-2.13%)
Oct 26, 2018 11.70 12.02 11.48 11.74 88,800 -0.15(-1.26%)
Oct 25, 2018 11.47 12.12 11.40 11.89 126,112 +0.35(+3.03%)
Oct 24, 2018 12.55 12.64 11.43 11.54 110,881 -1.06(-8.41%)
Oct 23, 2018 13.25 13.26 12.51 12.60 76,550 -0.80(-5.97%)
Oct 22, 2018 13.33 13.51 12.81 13.40 138,227 -0.10(-0.74%)
Oct 19, 2018 13.66 14.35 13.28 13.50 78,900 -0.21(-1.53%)
Oct 18, 2018 14.44 14.47 13.44 13.71 129,557 -0.89(-6.10%)
Oct 17, 2018 14.52 14.84 14.31 14.60 103,782 -0.06(-0.41%)
Oct 16, 2018 14.83 15.12 14.50 14.66 66,184 -0.10(-0.68%)
Oct 15, 2018 14.63 14.83 14.29 14.76 63,927 +0.08(+0.54%)
Oct 12, 2018 14.87 15.03 14.50 14.68 68,000 +0.01(+0.07%)
Oct 11, 2018 15.11 15.32 14.62 14.67 72,047 -0.40(-2.65%)
Oct 10, 2018 15.46 15.86 14.98 15.07 75,247 -0.34(-2.21%)
Oct 09, 2018 15.13 15.77 15.10 15.41 109,186 +0.32(+2.12%)
Oct 08, 2018 14.91 15.38 14.75 15.09 55,711 +0.09(+0.60%)
Oct 05, 2018 15.03 15.19 14.67 15.00 66,200 -0.08(-0.53%)
Oct 04, 2018 15.64 15.64 14.62 15.08 142,136 -0.56(-3.58%)
Oct 03, 2018 15.30 15.74 15.04 15.64 61,242 +0.34(+2.22%)
Oct 02, 2018 15.30 15.56 15.12 15.30 99,098 -0.05(-0.33%)
Oct 01, 2018 15.70 16.10 15.28 15.35 107,075 -0.20(-1.29%)
Sep 28, 2018 15.30 15.70 15.25 15.55 53,900 +0.15(+0.97%)
Sep 27, 2018 15.50 15.50 15.07 15.40 73,769 -0.10(-0.65%)
Sep 26, 2018 15.30 15.80 15.05 15.50 120,198 +0.20(+1.31%)
Sep 25, 2018 15.95 16.10 15.30 15.30 143,726 -0.60(-3.77%)
Sep 24, 2018 14.60 16.00 14.60 15.90 233,779 +1.40(+9.66%)
Sep 21, 2018 15.00 15.22 14.20 14.50 253,900 -0.45(-3.01%)
Sep 20, 2018 15.35 15.46 14.75 14.95 138,531 -0.35(-2.29%)
Sep 19, 2018 15.10 15.85 15.10 15.30 84,970 +0.25(+1.66%)
Sep 18, 2018 15.40 15.80 14.95 15.05 112,542 -0.25(-1.63%)
Sep 17, 2018 15.15 15.45 14.95 15.30 71,577 +0.30(+2.00%)
Sep 14, 2018 14.60 15.35 14.60 15.00 93,900 +0.15(+1.01%)
Sep 13, 2018 16.00 16.35 14.75 14.85 326,930 -1.20(-7.48%)
Sep 12, 2018 16.75 17.15 16.00 16.05 129,458 -0.45(-2.73%)
Sep 11, 2018 16.30 16.70 16.10 16.50 87,399 +0.20(+1.23%)
Sep 10, 2018 16.85 17.35 16.05 16.30 189,840 -0.65(-3.83%)
Sep 07, 2018 16.30 17.14 16.10 16.95 139,100 +0.50(+3.04%)
Sep 06, 2018 17.15 17.15 16.25 16.45 273,569 -0.70(-4.08%)
Sep 05, 2018 17.50 17.50 16.80 17.15 110,981 -0.45(-2.56%)
Sep 04, 2018 17.95 18.35 17.15 17.60 182,134 -0.35(-1.95%)
Aug 31, 2018 17.95 17.95 17.95 0 +0.10(+0.56%)
Aug 30, 2018 17.35 17.95 17.15 17.85 126,247 +0.50(+2.88%)
Aug 29, 2018 17.30 17.45 16.90 17.35 74,772 +0.10(+0.58%)
Aug 28, 2018 17.55 17.60 17.20 17.25 79,010 -0.20(-1.15%)
Aug 27, 2018 17.40 17.80 17.20 17.45 91,383 +0.00(+0.00%)
Aug 24, 2018 17.30 17.90 17.10 17.45 148,400 +0.40(+2.35%)
Aug 23, 2018 17.60 17.62 16.90 17.05 148,033 -0.55(-3.13%)
Aug 22, 2018 16.70 17.90 16.50 17.60 198,256 +0.85(+5.07%)
Aug 21, 2018 16.80 17.20 16.68 16.75 101,495 +0.05(+0.30%)
Aug 20, 2018 16.55 16.80 16.25 16.70 112,818 +0.10(+0.60%)
Aug 17, 2018 16.80 17.50 16.40 16.60 283,600 -0.25(-1.48%)
Aug 16, 2018 15.80 16.95 15.66 16.85 227,829 +1.60(+10.49%)
Aug 15, 2018 15.90 15.95 15.15 15.25 168,611 -0.80(-4.98%)
Aug 14, 2018 16.00 16.35 15.85 16.05 152,129 +0.10(+0.63%)
Aug 13, 2018 16.65 16.65 15.75 15.95 144,779 -0.80(-4.78%)
Aug 10, 2018 17.05 17.30 16.65 16.75 164,000 -0.15(-0.89%)
Aug 09, 2018 16.00 16.95 15.35 16.90 312,160 +0.85(+5.30%)
Aug 08, 2018 16.75 17.05 16.00 16.05 322,496 -0.95(-5.59%)
Aug 07, 2018 17.15 17.90 16.60 17.00 254,648 -0.15(-0.87%)
Aug 06, 2018 17.80 18.00 16.10 17.15 391,656 -0.85(-4.72%)
Aug 03, 2018 18.00 19.05 17.75 18.00 586,500 -0.10(-0.55%)
Aug 02, 2018 20.20 20.40 17.70 18.10 1,310,024 -7.80(-30.12%)
Aug 01, 2018 25.55 26.25 25.00 25.90 153,216 +0.30(+1.17%)
Jul 31, 2018 26.10 26.10 25.15 25.60 118,703 -0.45(-1.73%)
Jul 30, 2018 25.80 26.60 25.75 26.05 142,277 +0.40(+1.56%)
Jul 27, 2018 25.80 26.45 25.45 25.65 144,500 -0.15(-0.58%)
Jul 26, 2018 25.55 26.20 25.50 25.80 164,989 +0.30(+1.18%)
Jul 25, 2018 24.90 25.55 24.80 25.50 101,543 +0.55(+2.20%)
Jul 24, 2018 25.25 25.60 24.75 24.95 142,865 -0.25(-0.99%)
Jul 23, 2018 24.80 25.60 24.30 25.20 108,651 +0.30(+1.20%)
Jul 20, 2018 25.80 25.95 24.75 24.90 180,698 -0.65(-2.54%)
Jul 19, 2018 25.15 25.90 25.00 25.55 211,765 +0.35(+1.39%)
Jul 18, 2018 25.10 25.70 24.20 25.20 275,994 +0.10(+0.40%)
Jul 17, 2018 24.65 25.45 24.45 25.10 128,695 +0.40(+1.62%)
Jul 16, 2018 24.80 24.90 24.05 24.70 166,071 -0.20(-0.80%)
Jul 13, 2018 24.55 25.40 24.30 24.90 119,787 +0.25(+1.01%)
Jul 12, 2018 25.15 25.15 24.20 24.65 175,356 -0.50(-1.99%)
Jul 11, 2018 25.65 26.25 25.00 25.15 117,034 -0.70(-2.71%)
Jul 10, 2018 25.39 26.30 25.00 25.85 259,578 +0.60(+2.38%)
Jul 09, 2018 25.35 25.35 24.75 25.25 123,289 -0.10(-0.39%)
Jul 06, 2018 25.60 26.85 24.95 25.35 190,696 -0.30(-1.17%)
Jul 05, 2018 24.80 25.90 24.55 25.65 234,167 +1.10(+4.48%)
Jul 03, 2018 24.55 24.55 24.55 0 -0.30(-1.21%)
Jul 02, 2018 24.05 25.23 23.60 24.85 203,408 +0.55(+2.26%)
Jun 29, 2018 24.30 24.75 24.00 24.30 274,143 -0.10(-0.41%)
Jun 28, 2018 24.45 25.10 24.05 24.40 267,468 +0.05(+0.21%)
Jun 27, 2018 24.50 25.25 23.95 24.35 283,442 -0.15(-0.61%)
Jun 26, 2018 23.65 25.18 23.05 24.50 319,349 +0.80(+3.38%)
Jun 25, 2018 21.75 23.95 20.10 23.70 423,746 +0.85(+3.72%)
Jun 22, 2018 21.95 23.55 17.55 22.85 2,006,419 +1.45(+6.78%)
Jun 21, 2018 22.10 22.25 21.15 21.40 376,071 -0.80(-3.60%)
Jun 20, 2018 22.30 22.45 21.32 22.20 178,856 -0.05(-0.22%)
Jun 19, 2018 22.40 22.50 21.90 22.25 148,252 -0.40(-1.77%)
Jun 18, 2018 22.80 23.30 22.20 22.65 194,365 -0.30(-1.31%)
Jun 15, 2018 23.80 22.60 22.95 177,744 -0.85(-3.57%)
Jun 14, 2018 24.15 24.50 23.50 23.80 160,271 -0.25(-1.04%)
Jun 13, 2018 23.30 24.15 23.00 24.05 187,691 +0.80(+3.44%)
Jun 12, 2018 23.55 23.85 22.75 23.25 140,164 -0.30(-1.27%)
Jun 11, 2018 23.35 23.95 22.50 23.55 121,493 +0.20(+0.86%)
Jun 08, 2018 24.10 24.20 23.30 23.35 149,708 -0.75(-3.11%)
Jun 07, 2018 23.90 24.30 23.65 24.10 176,526 +0.30(+1.26%)
Jun 06, 2018 23.90 23.10 23.80 130,599 +0.15(+0.63%)
Jun 05, 2018 24.15 24.40 23.30 23.65 152,011 -0.60(-2.47%)
Jun 04, 2018 24.25 24.70 23.10 24.25 231,218 +0.10(+0.41%)
Jun 01, 2018 24.60 25.00 23.98 24.15 153,999 -0.35(-1.43%)
May 31, 2018 24.75 24.90 24.10 24.50 210,280 -0.25(-1.01%)
May 30, 2018 23.85 25.15 23.70 24.75 237,083 +0.95(+3.99%)
May 29, 2018 24.10 25.25 23.80 23.80 239,382 +0.60(+2.59%)
May 25, 2018 23.20 23.20 23.20 0 -0.95(-3.93%)
May 24, 2018 24.40 24.75 23.80 24.15 173,375 -0.50(-2.03%)
May 23, 2018 25.70 25.70 24.50 24.65 162,964 -1.15(-4.46%)
May 22, 2018 26.00 26.20 25.55 25.80 285,633 -0.20(-0.77%)
May 21, 2018 27.35 27.95 25.70 26.00 387,917 -1.25(-4.59%)
May 18, 2018 28.25 28.90 27.15 27.25 203,777 -1.10(-3.88%)
May 17, 2018 28.30 29.40 28.25 28.35 266,467 +0.10(+0.35%)
May 16, 2018 27.50 28.35 27.20 28.25 125,527 +0.80(+2.91%)
May 15, 2018 27.00 27.70 26.65 27.45 183,183 +0.45(+1.67%)
May 14, 2018 27.25 27.95 26.90 27.00 159,357 -0.15(-0.55%)
May 11, 2018 27.30 27.60 26.95 27.15 109,285 -0.20(-0.73%)
May 10, 2018 27.20 27.50 26.50 27.35 167,613 +0.30(+1.11%)
May 09, 2018 28.10 28.55 27.00 27.05 239,638 -0.90(-3.22%)
May 08, 2018 27.95 28.20 26.70 27.95 133,438 +0.05(+0.18%)
May 07, 2018 27.65 28.20 27.15 27.90 262,318 +0.55(+2.01%)
May 04, 2018 27.35 28.10 26.25 27.35 188,957 -0.45(-1.62%)
May 03, 2018 26.85 28.00 23.50 27.80 816,276 -2.45(-8.10%)
May 02, 2018 28.90 30.90 28.59 30.25 263,885 +1.35(+4.67%)
May 01, 2018 28.80 29.30 28.15 28.90 115,192 +0.10(+0.35%)
Apr 30, 2018 28.95 29.60 28.55 28.80 215,643 -0.05(-0.17%)
Apr 27, 2018 29.95 30.05 28.65 28.85 158,622 -1.20(-3.99%)
Apr 26, 2018 29.05 30.15 28.85 30.05 241,523 +1.20(+4.16%)
Apr 25, 2018 28.35 29.20 27.85 28.85 198,782 +0.55(+1.94%)
Apr 24, 2018 29.25 29.77 27.85 28.30 211,868 -1.15(-3.90%)
Apr 23, 2018 30.15 30.35 27.70 29.45 311,059 -0.70(-2.32%)
Apr 20, 2018 29.60 30.70 29.25 30.15 285,876 +0.55(+1.86%)
Apr 19, 2018 29.25 29.75 29.05 29.60 260,797 +0.45(+1.54%)
Apr 18, 2018 28.10 29.65 27.85 29.15 275,438 +1.35(+4.86%)
Apr 17, 2018 27.85 28.25 27.75 27.80 239,141 -0.15(-0.54%)
Apr 16, 2018 27.60 28.30 26.70 27.95 142,057 +0.35(+1.27%)
Apr 13, 2018 27.85 27.86 27.02 27.60 154,018 -0.20(-0.72%)
Apr 12, 2018 27.65 28.20 27.55 27.80 124,108 +0.25(+0.91%)
Apr 11, 2018 27.05 27.86 27.00 27.55 155,442 +0.60(+2.23%)
Apr 10, 2018 25.90 27.59 25.80 26.95 156,976 +1.40(+5.48%)
Apr 09, 2018 25.85 26.55 25.45 25.55 96,552 -0.20(-0.78%)
Apr 06, 2018 25.85 25.95 24.65 25.75 260,082 -0.20(-0.77%)
Apr 05, 2018 25.60 27.45 25.60 25.95 194,011 +0.35(+1.37%)
Apr 04, 2018 25.80 25.85 25.10 25.60 173,702 -0.65(-2.48%)
Apr 03, 2018 25.75 26.45 25.60 26.25 255,092 +0.50(+1.94%)
Apr 02, 2018 26.95 27.20 25.00 25.75 280,552 -1.35(-4.98%)
Mar 29, 2018 27.10 27.10 27.10 0 +1.70(+6.69%)
Mar 28, 2018 25.90 26.55 25.10 25.40 209,633 -0.50(-1.93%)
Mar 27, 2018 25.35 27.60 25.35 25.90 399,954 +0.70(+2.78%)
Mar 26, 2018 24.25 25.45 23.15 25.20 310,060 +1.00(+4.13%)
Mar 23, 2018 23.80 24.75 23.57 24.20 193,401 +0.55(+2.33%)
Mar 22, 2018 23.95 24.48 22.85 23.65 245,385 -0.50(-2.07%)
Mar 21, 2018 23.75 25.35 23.05 24.15 281,122 +0.40(+1.68%)
Mar 20, 2018 22.60 24.05 22.60 23.75 190,252 +1.15(+5.09%)
Mar 19, 2018 24.75 24.75 22.20 22.60 276,885 -2.30(-9.24%)
Mar 16, 2018 23.90 25.30 23.75 24.90 398,921 +0.90(+3.75%)
Mar 15, 2018 24.55 24.90 23.90 24.00 209,001 -0.55(-2.24%)
Mar 14, 2018 24.95 25.85 24.40 24.55 179,136 -0.40(-1.60%)
Mar 13, 2018 25.25 25.85 24.80 24.95 173,872 -0.05(-0.20%)
Mar 12, 2018 26.60 26.95 24.85 25.00 253,862 -1.70(-6.37%)
Mar 09, 2018 27.40 27.95 26.55 26.70 219,591 -0.65(-2.38%)
Mar 08, 2018 27.95 28.00 27.10 27.35 224,369 -0.75(-2.67%)
Mar 07, 2018 28.40 27.10 28.10 288,243 +0.55(+2.00%)
Mar 06, 2018 27.20 27.98 27.00 27.55 180,261 +0.35(+1.29%)
Mar 05, 2018 27.85 28.35 27.00 27.20 185,352 -0.80(-2.86%)
Mar 02, 2018 28.15 28.40 27.30 28.00 250,232 -0.45(-1.58%)
Mar 01, 2018 28.15 29.20 27.95 28.45 230,027 +0.35(+1.25%)
Feb 28, 2018 27.60 30.05 27.50 28.10 278,987 +0.50(+1.81%)
Feb 27, 2018 28.00 28.45 27.30 27.60 210,430 -0.35(-1.25%)
Feb 26, 2018 27.50 28.50 27.30 27.95 270,304 +0.45(+1.64%)
Feb 23, 2018 27.15 28.00 26.90 27.50 253,484 +0.45(+1.66%)
Feb 22, 2018 26.95 27.05 285,820 -0.65(-2.35%)
Feb 21, 2018 27.70 29.00 27.50 27.70 386,904 +0.15(+0.54%)
Feb 20, 2018 30.30 30.30 27.30 27.55 424,627 -2.75(-9.08%)
Feb 16, 2018 30.30 30.30 30.30 0 -0.25(-0.82%)
Feb 15, 2018 31.65 32.00 30.20 30.55 304,435 -1.00(-3.17%)
Feb 14, 2018 30.35 32.45 30.35 31.55 371,819 +0.70(+2.27%)
Feb 13, 2018 29.90 31.45 29.20 30.85 371,320 -0.05(-0.16%)
Feb 12, 2018 31.20 27.55 30.90 703,951 +3.35(+12.16%)
Feb 09, 2018 23.95 28.55 23.50 27.55 795,619 +4.50(+19.52%)
Feb 08, 2018 21.90 23.85 16.85 23.05 436,795 +3.05(+15.25%)
Feb 07, 2018 20.72 19.70 20.00 173,850 -0.45(-2.20%)
Feb 06, 2018 18.70 20.80 18.50 20.45 236,601 +1.65(+8.78%)
Feb 05, 2018 17.90 19.39 17.80 18.80 145,510 +0.60(+3.30%)
Feb 02, 2018 17.30 18.95 17.30 18.20 156,943 +0.50(+2.82%)
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.