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%)
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.