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 (%)
Jun 30, 2017 4.250 4.400 4.250 4.350 11,037 +0.00(+0.00%)
Jun 29, 2017 4.350 4.400 4.200 4.350 13,410 +0.05(+1.16%)
Jun 28, 2017 4.300 4.350 4.250 4.300 7,656 +0.00(+0.00%)
Jun 27, 2017 4.314 4.400 4.250 4.300 8,061 +0.05(+1.18%)
Jun 26, 2017 4.300 4.400 4.250 4.250 65,821 +0.00(+0.00%)
Jun 23, 2017 4.300 4.400 4.250 4.250 20,362 +0.00(+0.00%)
Jun 22, 2017 4.300 4.350 4.250 4.250 20,884 +0.05(+1.19%)
Jun 21, 2017 4.250 4.350 4.200 4.200 14,983 -0.10(-2.33%)
Jun 20, 2017 4.250 4.400 4.200 4.300 49,172 +0.05(+1.18%)
Jun 19, 2017 4.250 4.400 4.200 4.250 85,334 +0.00(+0.00%)
Jun 16, 2017 4.330 4.400 4.200 4.250 20,344 +0.00(+0.00%)
Jun 15, 2017 4.350 4.350 4.250 4.250 44,615 -0.15(-3.41%)
Jun 14, 2017 4.450 4.450 4.300 4.400 13,821 -0.05(-1.12%)
Jun 13, 2017 4.357 4.500 4.357 4.450 6,009 +0.00(+0.00%)
Jun 12, 2017 4.400 4.500 4.350 4.450 24,760 +0.05(+1.14%)
Jun 09, 2017 4.350 4.500 4.250 4.400 38,910 +0.05(+1.15%)
Jun 08, 2017 4.200 4.400 4.200 4.350 32,827 +0.10(+2.35%)
Jun 07, 2017 4.360 4.400 4.250 4.250 8,705 +0.00(+0.00%)
Jun 06, 2017 4.354 4.450 4.250 4.250 31,420 -0.10(-2.30%)
Jun 05, 2017 4.350 4.400 4.350 4.350 10,420 +0.00(+0.00%)
Jun 02, 2017 4.350 4.400 4.350 4.350 6,452 -0.05(-1.14%)
Jun 01, 2017 4.400 4.400 4.250 4.400 14,393 -0.05(-1.12%)
May 31, 2017 4.250 4.450 4.250 4.450 22,285 +0.20(+4.71%)
May 30, 2017 4.400 4.400 4.200 4.250 36,982 -0.20(-4.49%)
May 26, 2017 4.401 4.450 4.300 4.450 44,309 +0.00(+0.00%)
May 25, 2017 4.650 4.650 4.350 4.450 28,614 -0.25(-5.32%)
May 24, 2017 4.650 4.700 4.500 4.700 25,110 +0.10(+2.17%)
May 23, 2017 4.600 4.750 4.500 4.600 27,755 -0.05(-1.08%)
May 22, 2017 4.450 4.700 4.450 4.650 24,739 +0.15(+3.33%)
May 19, 2017 4.350 4.550 4.350 4.500 26,535 +0.20(+4.65%)
May 18, 2017 4.350 4.450 4.300 4.300 24,692 -0.05(-1.15%)
May 17, 2017 4.600 4.600 4.350 4.350 35,952 -0.30(-6.45%)
May 16, 2017 4.500 4.650 4.400 4.650 22,544 +0.15(+3.33%)
May 15, 2017 4.450 4.500 4.300 4.500 31,312 +0.10(+2.27%)
May 12, 2017 4.350 4.450 4.300 4.400 10,188 +0.05(+1.15%)
May 11, 2017 4.500 4.500 4.250 4.350 35,245 -0.10(-2.25%)
May 10, 2017 4.350 4.500 4.350 4.450 33,814 +0.20(+4.71%)
May 09, 2017 4.250 4.350 4.200 4.250 41,249 +0.00(+0.00%)
May 08, 2017 4.350 4.356 4.200 4.250 20,482 -0.10(-2.30%)
May 05, 2017 4.250 4.400 4.165 4.350 31,294 +0.10(+2.35%)
May 04, 2017 4.350 4.375 4.200 4.250 74,146 -0.05(-1.16%)
May 03, 2017 4.250 4.450 4.250 4.300 34,753 +0.12(+2.99%)
May 02, 2017 4.150 4.200 4.150 4.175 33,071 -0.05(-1.18%)
May 01, 2017 4.350 4.350 4.150 4.225 23,535 -0.08(-1.74%)
Apr 28, 2017 4.400 4.500 4.250 4.300 19,933 -0.05(-1.15%)
Apr 27, 2017 4.550 4.600 4.250 4.350 32,793 -0.20(-4.40%)
Apr 26, 2017 4.300 4.550 4.300 4.550 65,562 +0.25(+5.81%)
Apr 25, 2017 4.150 4.300 4.150 4.300 33,327 +0.15(+3.61%)
Apr 24, 2017 4.250 4.300 4.100 4.150 70,402 -0.05(-1.19%)
Apr 21, 2017 4.150 4.250 4.150 4.200 41,166 +0.05(+1.20%)
Apr 20, 2017 4.200 4.243 4.150 4.150 63,121 +0.00(+0.00%)
Apr 19, 2017 4.150 4.250 4.150 4.150 43,069 +0.00(+0.00%)
Apr 18, 2017 4.250 4.350 4.150 4.150 16,056 -0.10(-2.35%)
Apr 17, 2017 4.300 4.400 4.150 4.250 47,227 -0.05(-1.16%)
Apr 13, 2017 4.500 4.550 4.300 4.300 68,566 -0.25(-5.49%)
Apr 12, 2017 4.600 4.649 4.500 4.550 12,358 -0.10(-2.15%)
Apr 11, 2017 4.700 4.700 4.600 4.650 39,989 -0.05(-1.06%)
Apr 10, 2017 4.500 4.750 4.500 4.700 47,885 +0.15(+3.30%)
Apr 07, 2017 4.700 4.700 4.450 4.550 90,753 -0.10(-2.15%)
Apr 06, 2017 4.550 4.650 4.500 4.650 13,459 +0.10(+2.20%)
Apr 05, 2017 4.600 4.650 4.530 4.550 25,118 -0.05(-1.09%)
Apr 04, 2017 4.700 4.750 4.550 4.600 115,476 -0.05(-1.08%)
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.