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 (%)
Jul 31, 2020 2.810 2.990 2.720 2.750 295,400 -0.19(-6.46%)
Jul 30, 2020 2.950 2.960 2.761 2.940 373,078 -0.06(-2.00%)
Jul 29, 2020 2.870 3.010 2.780 3.000 246,334 +0.17(+6.01%)
Jul 28, 2020 2.770 2.900 2.720 2.830 258,433 +0.05(+1.80%)
Jul 27, 2020 2.900 2.920 2.740 2.780 273,494 -0.09(-3.14%)
Jul 24, 2020 2.990 2.990 2.760 2.870 277,100 +0.02(+0.70%)
Jul 23, 2020 2.720 2.900 2.670 2.850 245,292 +0.14(+5.17%)
Jul 22, 2020 2.920 3.150 2.650 2.710 1,143,063 +0.04(+1.50%)
Jul 21, 2020 2.490 2.700 2.480 2.670 768,340 +0.21(+8.54%)
Jul 20, 2020 2.540 2.570 2.440 2.460 219,370 -0.09(-3.53%)
Jul 17, 2020 2.520 2.600 2.490 2.550 194,900 +0.05(+2.00%)
Jul 16, 2020 2.450 2.620 2.400 2.500 207,057 +0.03(+1.21%)
Jul 15, 2020 2.280 2.490 2.280 2.470 454,968 +0.13(+5.56%)
Jul 14, 2020 2.260 2.430 2.250 2.340 225,396 +0.07(+3.08%)
Jul 13, 2020 2.360 2.390 2.260 2.270 173,700 -0.11(-4.62%)
Jul 10, 2020 2.210 2.410 2.205 2.380 260,100 +0.16(+7.21%)
Jul 09, 2020 2.370 2.410 2.220 2.220 405,114 -0.15(-6.33%)
Jul 08, 2020 2.340 2.410 2.240 2.370 283,312 +0.06(+2.60%)
Jul 07, 2020 2.410 2.410 2.280 2.310 373,902 -0.15(-6.10%)
Jul 06, 2020 2.530 2.610 2.310 2.460 1,054,279 -0.07(-2.77%)
Jul 02, 2020 2.630 3.180 2.445 2.530 7,181,400 +0.32(+14.48%)
Jul 01, 2020 2.340 2.420 2.200 2.210 964,142 -0.13(-5.56%)
Jun 30, 2020 2.180 2.390 2.170 2.340 242,632 +0.16(+7.34%)
Jun 29, 2020 2.250 2.360 2.170 2.180 307,308 -0.07(-3.11%)
Jun 26, 2020 2.450 2.450 2.180 2.250 394,900 -0.19(-7.79%)
Jun 25, 2020 2.370 2.494 2.260 2.440 164,790 +0.03(+1.24%)
Jun 24, 2020 2.580 2.590 2.250 2.410 388,963 -0.19(-7.31%)
Jun 23, 2020 2.620 2.650 2.500 2.600 198,905 +0.03(+1.17%)
Jun 22, 2020 2.680 2.750 2.500 2.570 252,274 -0.05(-1.91%)
Jun 19, 2020 2.880 2.900 2.602 2.620 450,400 -0.14(-5.07%)
Jun 18, 2020 2.670 2.880 2.630 2.760 185,998 +0.08(+2.99%)
Jun 17, 2020 2.850 2.900 2.636 2.680 333,733 -0.16(-5.63%)
Jun 16, 2020 3.150 3.180 2.840 2.840 453,396 -0.05(-1.73%)
Jun 15, 2020 2.600 3.060 2.540 2.890 518,664 +0.15(+5.47%)
Jun 12, 2020 2.750 2.868 2.580 2.740 434,600 +0.16(+6.20%)
Jun 11, 2020 2.820 2.861 2.570 2.580 652,244 -0.55(-17.57%)
Jun 10, 2020 3.150 3.240 2.800 3.130 584,649 -0.14(-4.28%)
Jun 09, 2020 3.470 3.500 3.150 3.270 792,924 -0.56(-14.62%)
Jun 08, 2020 3.270 4.300 3.150 3.830 2,278,145 +0.87(+29.39%)
Jun 05, 2020 2.700 3.000 2.670 2.960 1,097,300 +0.38(+14.73%)
Jun 04, 2020 2.500 2.600 2.420 2.580 449,928 +0.13(+5.31%)
Jun 03, 2020 2.450 2.500 2.400 2.450 328,490 +0.06(+2.51%)
Jun 02, 2020 2.500 2.500 2.330 2.390 278,430 +0.01(+0.42%)
Jun 01, 2020 2.380 2.450 2.330 2.380 224,461 +0.02(+0.85%)
May 29, 2020 2.500 2.500 2.245 2.360 591,100 -0.17(-6.72%)
May 28, 2020 2.460 2.780 2.410 2.530 688,418 +0.07(+2.85%)
May 27, 2020 2.340 2.550 2.315 2.460 622,119 +0.06(+2.50%)
May 26, 2020 2.430 2.440 2.290 2.400 287,824 +0.11(+4.80%)
May 22, 2020 2.350 2.375 2.220 2.290 243,900 -0.08(-3.38%)
May 21, 2020 2.390 2.455 2.270 2.370 328,957 -0.03(-1.25%)
May 20, 2020 2.090 2.470 2.050 2.400 685,768 +0.31(+14.83%)
May 19, 2020 2.150 2.220 2.050 2.090 324,472 -0.07(-3.24%)
May 18, 2020 2.180 2.330 2.130 2.160 418,836 -0.01(-0.46%)
May 15, 2020 2.130 2.254 2.120 2.170 243,600 -0.03(-1.36%)
May 14, 2020 2.080 2.350 2.070 2.200 770,560 +0.09(+4.27%)
May 13, 2020 2.260 2.350 2.080 2.110 815,119 -0.27(-11.34%)
May 12, 2020 2.490 2.520 2.300 2.380 436,803 -0.03(-1.24%)
May 11, 2020 2.570 2.620 2.370 2.410 858,077 -0.23(-8.71%)
May 08, 2020 2.570 2.840 2.520 2.640 2,222,800 +0.00(+0.00%)
May 07, 2020 3.370 4.360 2.550 2.640 55,286,848 +0.97(+58.08%)
May 06, 2020 1.830 1.920 1.610 1.670 374,333 -0.08(-4.57%)
May 05, 2020 1.920 2.080 1.680 1.750 466,594 -0.06(-3.31%)
May 04, 2020 1.730 1.880 1.660 1.810 329,217 +0.13(+7.74%)
May 01, 2020 1.990 2.000 1.620 1.680 383,300 -0.34(-16.83%)
Apr 30, 2020 2.220 2.250 1.770 2.020 450,992 -0.19(-8.60%)
Apr 29, 2020 1.680 2.250 1.620 2.210 895,787 +0.58(+35.58%)
Apr 28, 2020 1.630 1.650 1.540 1.630 215,336 +0.04(+2.52%)
Apr 27, 2020 1.630 1.630 1.428 1.590 190,095 +0.04(+2.58%)
Apr 24, 2020 1.630 1.680 1.450 1.550 226,400 +0.01(+0.65%)
Apr 23, 2020 1.580 1.670 1.530 1.540 493,512 -0.04(-2.53%)
Apr 22, 2020 1.270 1.670 1.270 1.580 888,052 +0.31(+24.41%)
Apr 21, 2020 1.290 1.300 1.200 1.270 287,940 -0.05(-3.79%)
Apr 20, 2020 1.430 1.447 1.310 1.320 370,481 -0.15(-10.20%)
Apr 17, 2020 1.430 1.560 1.410 1.470 173,100 +0.02(+1.38%)
Apr 16, 2020 1.650 1.650 1.410 1.450 340,733 -0.13(-8.23%)
Apr 15, 2020 1.620 1.620 1.525 1.580 267,837 -0.06(-3.66%)
Apr 14, 2020 1.650 1.742 1.600 1.640 269,271 +0.00(+0.00%)
Apr 13, 2020 1.690 1.700 1.550 1.640 266,816 +0.10(+6.49%)
Apr 09, 2020 1.760 1.920 1.520 1.540 746,800 -0.16(-9.41%)
Apr 08, 2020 1.580 1.770 1.530 1.700 395,055 +0.18(+11.84%)
Apr 07, 2020 1.770 1.770 1.500 1.520 904,312 -0.19(-11.11%)
Apr 06, 2020 1.800 1.820 1.700 1.710 608,005 -0.12(-6.56%)
Apr 03, 2020 2.050 2.240 1.700 1.830 4,049,400 -0.42(-18.67%)
Apr 02, 2020 1.310 3.070 1.310 2.250 21,376,744 +1.09(+93.97%)
Apr 01, 2020 1.240 1.250 1.130 1.160 232,775 -0.11(-8.66%)
Mar 31, 2020 1.170 1.300 1.170 1.270 235,779 +0.11(+9.48%)
Mar 30, 2020 1.340 1.340 1.130 1.160 316,913 -0.17(-12.78%)
Mar 27, 2020 1.300 1.450 1.260 1.330 198,600 +0.04(+3.10%)
Mar 26, 2020 1.200 1.400 1.200 1.290 276,145 +0.08(+6.61%)
Mar 25, 2020 1.270 1.326 1.150 1.210 217,396 -0.06(-4.72%)
Mar 24, 2020 1.470 1.500 1.260 1.270 185,498 -0.05(-3.79%)
Mar 23, 2020 1.590 1.590 1.310 1.320 224,863 -0.22(-14.29%)
Mar 20, 2020 1.640 1.640 1.400 1.540 232,100 +0.02(+1.32%)
Mar 19, 2020 1.460 1.660 1.460 1.520 239,498 +0.07(+4.83%)
Mar 18, 2020 1.600 1.600 1.360 1.450 224,928 -0.11(-7.05%)
Mar 17, 2020 1.865 1.865 1.340 1.560 295,119 -0.25(-13.81%)
Mar 16, 2020 1.600 1.850 1.578 1.810 103,311 -0.20(-9.95%)
Mar 13, 2020 2.050 2.180 1.750 2.010 161,700 +0.25(+14.20%)
Mar 12, 2020 1.440 1.890 1.390 1.760 171,948 +0.10(+6.02%)
Mar 11, 2020 1.860 1.900 1.610 1.660 310,921 -0.19(-10.27%)
Mar 10, 2020 2.250 2.260 1.660 1.850 247,727 -0.17(-8.42%)
Mar 09, 2020 2.060 2.110 1.130 2.020 599,841 -0.75(-27.08%)
Mar 06, 2020 2.900 2.970 2.760 2.770 188,200 -0.29(-9.48%)
Mar 05, 2020 3.100 3.120 2.970 3.060 101,408 -0.12(-3.77%)
Mar 04, 2020 3.260 3.300 3.170 3.180 108,993 -0.10(-3.05%)
Mar 03, 2020 3.660 3.840 3.280 3.280 214,282 -0.37(-10.14%)
Mar 02, 2020 3.520 3.680 3.320 3.650 93,808 +0.13(+3.69%)
Feb 28, 2020 3.230 3.549 3.130 3.520 114,200 +0.08(+2.33%)
Feb 27, 2020 3.530 3.710 3.360 3.440 146,959 -0.26(-7.03%)
Feb 26, 2020 4.210 4.210 3.650 3.700 176,991 -0.55(-12.94%)
Feb 25, 2020 4.460 4.530 4.210 4.250 210,716 -0.23(-5.13%)
Feb 24, 2020 4.390 4.620 4.320 4.480 121,558 -0.05(-1.10%)
Feb 21, 2020 4.430 4.650 4.330 4.530 191,300 +0.23(+5.35%)
Feb 20, 2020 4.230 4.500 4.170 4.300 126,148 +0.06(+1.42%)
Feb 19, 2020 4.210 4.280 4.020 4.240 156,094 +0.03(+0.71%)
Feb 18, 2020 4.300 4.300 4.120 4.210 99,462 -0.09(-2.09%)
Feb 14, 2020 4.120 4.415 4.091 4.300 238,900 +0.31(+7.77%)
Feb 13, 2020 4.270 4.290 3.800 3.990 293,019 -0.19(-4.55%)
Feb 12, 2020 3.740 4.450 3.740 4.180 479,265 +0.57(+15.79%)
Feb 11, 2020 3.700 3.830 3.500 3.610 282,472 -0.04(-1.10%)
Feb 10, 2020 4.200 4.217 3.500 3.650 512,446 -0.59(-13.92%)
Feb 07, 2020 4.460 4.530 4.070 4.240 264,500 -0.22(-4.93%)
Feb 06, 2020 4.750 5.000 4.210 4.460 701,509 -1.47(-24.79%)
Feb 05, 2020 5.800 5.950 5.710 5.930 137,711 +0.36(+6.46%)
Feb 04, 2020 5.600 5.790 5.530 5.570 96,263 +0.09(+1.64%)
Feb 03, 2020 5.740 5.740 5.460 5.480 105,407 -0.25(-4.36%)
Jan 31, 2020 5.730 5.810 5.620 5.730 85,500 -0.01(-0.17%)
Jan 30, 2020 5.610 5.770 5.550 5.740 129,454 +0.10(+1.77%)
Jan 29, 2020 5.630 5.850 5.500 5.640 469,838 +0.03(+0.53%)
Jan 28, 2020 5.410 5.630 5.290 5.610 84,160 +0.20(+3.70%)
Jan 27, 2020 5.380 5.510 5.300 5.410 74,139 -0.10(-1.81%)
Jan 24, 2020 5.680 5.700 5.350 5.510 133,600 -0.18(-3.16%)
Jan 23, 2020 5.860 5.860 5.690 5.690 183,256 -0.33(-5.48%)
Jan 22, 2020 6.020 6.100 5.700 6.020 128,936 -0.01(-0.17%)
Jan 21, 2020 6.250 6.260 6.000 6.030 150,065 -0.31(-4.89%)
Jan 17, 2020 6.450 6.504 6.070 6.340 195,100 -0.07(-1.09%)
Jan 16, 2020 6.230 6.760 6.220 6.410 216,594 +0.30(+4.91%)
Jan 15, 2020 7.220 7.250 5.990 6.110 459,635 -1.11(-15.37%)
Jan 14, 2020 7.540 7.605 7.110 7.220 259,024 -0.36(-4.75%)
Jan 13, 2020 8.020 8.050 7.550 7.580 142,375 -0.50(-6.19%)
Jan 10, 2020 8.100 8.290 7.835 8.080 156,900 -0.04(-0.49%)
Jan 09, 2020 8.220 8.370 7.930 8.120 165,420 -0.15(-1.81%)
Jan 08, 2020 8.500 8.650 8.070 8.270 97,591 -0.33(-3.84%)
Jan 07, 2020 8.600 8.730 8.465 8.600 75,926 -0.01(-0.12%)
Jan 06, 2020 8.420 8.660 8.306 8.610 110,065 +0.15(+1.77%)
Jan 03, 2020 8.500 8.500 8.180 8.460 134,400 +0.10(+1.20%)
Jan 02, 2020 8.720 8.833 8.160 8.360 183,044 -0.32(-3.69%)
Dec 31, 2019 8.740 8.770 8.590 8.680 72,800 -0.07(-0.80%)
Dec 30, 2019 8.900 9.000 8.626 8.750 90,213 -0.24(-2.67%)
Dec 27, 2019 9.000 9.090 8.890 8.990 67,200 +0.01(+0.11%)
Dec 26, 2019 9.010 9.060 8.910 8.980 122,399 -0.04(-0.44%)
Dec 24, 2019 8.950 9.100 8.950 9.020 64,400 +0.06(+0.67%)
Dec 23, 2019 8.750 9.130 8.727 8.960 133,718 +0.19(+2.17%)
Dec 20, 2019 8.890 8.900 8.650 8.770 54,800 -0.09(-1.02%)
Dec 19, 2019 8.930 9.100 8.850 8.860 65,160 -0.06(-0.67%)
Dec 18, 2019 8.990 9.050 8.880 8.920 77,569 -0.07(-0.78%)
Dec 17, 2019 8.920 9.010 8.750 8.990 112,627 +0.16(+1.81%)
Dec 16, 2019 8.810 9.030 8.670 8.830 123,724 +0.09(+1.03%)
Dec 13, 2019 8.810 9.000 8.680 8.740 54,800 -0.07(-0.79%)
Dec 12, 2019 8.560 8.830 8.490 8.810 113,912 +0.31(+3.65%)
Dec 11, 2019 8.390 8.650 8.280 8.500 69,942 +0.11(+1.31%)
Dec 10, 2019 8.350 8.570 8.275 8.390 102,352 +0.00(+0.00%)
Dec 09, 2019 8.500 8.660 8.270 8.390 113,957 -0.10(-1.18%)
Dec 06, 2019 8.440 8.880 8.410 8.490 140,300 +0.05(+0.59%)
Dec 05, 2019 8.690 8.700 8.250 8.440 124,745 -0.13(-1.52%)
Dec 04, 2019 8.370 8.680 8.180 8.570 147,854 +0.33(+4.00%)
Dec 03, 2019 7.920 8.270 7.740 8.240 115,665 +0.27(+3.39%)
Dec 02, 2019 8.440 8.500 7.810 7.970 168,166 -0.46(-5.46%)
Nov 29, 2019 8.270 8.480 8.150 8.430 57,800 +0.13(+1.57%)
Nov 27, 2019 8.680 8.770 8.300 8.300 57,600 -0.33(-3.82%)
Nov 26, 2019 8.960 9.190 8.570 8.630 122,201 -0.40(-4.43%)
Nov 25, 2019 8.800 9.130 8.770 9.030 112,789 +0.25(+2.85%)
Nov 22, 2019 8.650 8.880 8.420 8.780 62,900 +0.07(+0.80%)
Nov 21, 2019 8.310 8.780 8.230 8.710 79,160 +0.41(+4.94%)
Nov 20, 2019 8.190 8.480 7.940 8.300 87,728 +0.10(+1.22%)
Nov 19, 2019 8.080 8.280 7.887 8.200 83,442 +0.07(+0.86%)
Nov 18, 2019 8.350 8.350 7.710 8.130 163,496 -0.25(-2.98%)
Nov 15, 2019 8.400 8.540 8.160 8.380 85,200 +0.07(+0.84%)
Nov 14, 2019 8.500 8.650 8.230 8.310 67,526 -0.27(-3.15%)
Nov 13, 2019 9.190 9.190 8.580 8.580 130,107 -0.43(-4.77%)
Nov 12, 2019 9.250 9.420 8.900 9.010 95,704 -0.32(-3.43%)
Nov 11, 2019 9.220 9.480 9.020 9.330 80,546 -0.09(-0.96%)
Nov 08, 2019 9.270 9.490 9.000 9.420 187,900 +0.05(+0.53%)
Nov 07, 2019 9.300 9.510 9.100 9.370 149,912 +0.28(+3.08%)
Nov 06, 2019 9.440 9.510 9.020 9.090 180,358 -0.36(-3.81%)
Nov 05, 2019 9.500 9.640 9.370 9.450 166,007 -0.03(-0.32%)
Nov 04, 2019 9.500 9.790 9.380 9.480 270,311 +0.04(+0.42%)
Nov 01, 2019 9.740 9.750 9.100 9.440 241,700 +0.01(+0.11%)
Oct 31, 2019 8.070 9.520 8.070 9.430 342,913 +1.28(+15.71%)
Oct 30, 2019 8.190 8.430 7.775 8.150 97,833 -0.09(-1.09%)
Oct 29, 2019 7.950 8.310 7.800 8.240 88,382 +0.27(+3.39%)
Oct 28, 2019 8.490 8.740 7.950 7.970 106,321 -0.52(-6.12%)
Oct 25, 2019 8.830 9.060 8.400 8.490 110,400 -0.43(-4.82%)
Oct 24, 2019 8.930 8.960 8.620 8.920 45,234 -0.06(-0.67%)
Oct 23, 2019 9.000 9.140 8.810 8.980 60,108 -0.04(-0.44%)
Oct 22, 2019 9.090 9.150 8.820 9.020 66,860 +0.04(+0.45%)
Oct 21, 2019 8.630 8.990 8.485 8.980 84,668 +0.31(+3.58%)
Oct 18, 2019 8.450 8.830 8.360 8.670 74,100 +0.16(+1.88%)
Oct 17, 2019 8.470 8.690 8.390 8.510 46,707 +0.03(+0.35%)
Oct 16, 2019 8.230 8.500 8.180 8.480 52,405 +0.25(+3.04%)
Oct 15, 2019 8.150 8.500 7.920 8.230 113,947 +0.05(+0.61%)
Oct 14, 2019 8.100 8.180 7.750 8.180 46,993 -0.05(-0.61%)
Oct 11, 2019 7.800 8.350 7.800 8.230 51,200 +0.45(+5.78%)
Oct 10, 2019 7.740 7.940 7.710 7.780 82,305 +0.04(+0.52%)
Oct 09, 2019 7.990 7.990 7.490 7.740 189,926 -0.26(-3.25%)
Oct 08, 2019 8.550 8.600 7.980 8.000 107,089 -0.74(-8.47%)
Oct 07, 2019 8.650 8.910 8.560 8.740 39,357 +0.05(+0.58%)
Oct 04, 2019 8.650 8.780 8.470 8.690 47,200 +0.04(+0.46%)
Oct 03, 2019 8.360 8.690 8.190 8.650 78,690 +0.25(+2.98%)
Oct 02, 2019 8.620 8.700 8.230 8.400 96,216 -0.22(-2.55%)
Oct 01, 2019 9.170 9.370 8.600 8.620 88,147 -0.50(-5.48%)
Sep 30, 2019 8.870 9.170 8.700 9.120 105,364 +0.39(+4.47%)
Sep 27, 2019 8.750 9.040 8.610 8.730 74,800 -0.15(-1.69%)
Sep 26, 2019 9.230 9.319 8.760 8.880 96,691 -0.43(-4.62%)
Sep 25, 2019 9.280 9.580 9.200 9.310 75,207 -0.07(-0.75%)
Sep 24, 2019 9.720 9.770 9.090 9.380 139,060 -0.37(-3.79%)
Sep 23, 2019 9.600 9.950 9.490 9.750 134,560 +0.16(+1.67%)
Sep 20, 2019 9.250 9.610 9.250 9.590 198,500 +0.24(+2.57%)
Sep 19, 2019 9.130 9.390 9.117 9.350 110,614 +0.18(+1.96%)
Sep 18, 2019 9.280 9.350 8.900 9.170 161,565 -0.23(-2.45%)
Sep 17, 2019 10.06 10.06 9.300 9.400 145,513 -0.69(-6.84%)
Sep 16, 2019 9.790 10.22 9.790 10.09 270,888 +0.60(+6.32%)
Sep 13, 2019 9.610 9.710 9.380 9.490 80,600 -0.02(-0.21%)
Sep 12, 2019 9.360 9.570 8.900 9.510 154,075 -0.18(-1.86%)
Sep 11, 2019 9.720 10.00 9.450 9.690 191,483 -0.01(-0.10%)
Sep 10, 2019 9.390 10.00 9.390 9.700 348,904 +0.33(+3.52%)
Sep 09, 2019 8.810 9.500 8.810 9.370 183,523 +0.85(+9.98%)
Sep 06, 2019 8.390 8.700 8.057 8.520 78,300 +0.13(+1.55%)
Sep 05, 2019 7.900 8.430 7.840 8.390 106,124 +0.58(+7.43%)
Sep 04, 2019 7.570 7.880 7.440 7.810 115,434 +0.41(+5.54%)
Sep 03, 2019 7.530 7.620 7.110 7.400 168,205 -0.32(-4.15%)
Aug 30, 2019 8.050 8.190 7.510 7.720 89,100 -0.26(-3.26%)
Aug 29, 2019 7.830 8.095 7.740 7.980 94,804 +0.24(+3.10%)
Aug 28, 2019 7.370 7.810 7.240 7.740 114,919 +0.42(+5.74%)
Aug 27, 2019 7.870 7.910 7.150 7.320 144,689 -0.51(-6.51%)
Aug 26, 2019 7.900 8.240 7.690 7.830 151,391 -0.05(-0.63%)
Aug 23, 2019 8.370 8.370 7.760 7.880 109,300 -0.58(-6.86%)
Aug 22, 2019 8.710 9.270 8.410 8.460 167,545 -0.05(-0.59%)
Aug 21, 2019 8.230 8.640 8.190 8.510 165,611 +0.40(+4.93%)
Aug 20, 2019 8.370 8.460 8.020 8.110 244,924 -0.42(-4.92%)
Aug 19, 2019 7.520 8.640 7.500 8.530 252,159 +1.16(+15.74%)
Aug 16, 2019 6.940 7.480 6.890 7.370 188,600 +0.45(+6.50%)
Aug 15, 2019 7.120 7.200 6.670 6.920 139,465 -0.20(-2.81%)
Aug 14, 2019 7.140 7.300 6.680 7.120 217,761 -0.16(-2.20%)
Aug 13, 2019 7.320 7.730 7.240 7.280 147,998 -0.03(-0.41%)
Aug 12, 2019 7.750 7.800 7.290 7.310 162,417 -0.43(-5.56%)
Aug 09, 2019 8.050 8.060 7.610 7.740 153,300 -0.36(-4.44%)
Aug 08, 2019 8.120 8.280 7.910 8.100 97,287 +0.02(+0.25%)
Aug 07, 2019 8.370 8.560 8.070 8.080 147,054 -0.49(-5.72%)
Aug 06, 2019 9.020 9.215 8.300 8.570 254,175 -0.41(-4.57%)
Aug 05, 2019 9.650 9.685 8.980 8.980 178,177 -0.99(-9.93%)
Aug 02, 2019 10.50 10.51 9.900 9.970 173,900 -0.38(-3.67%)
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.