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 (%)
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%)
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.