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 (%)
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%)
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.