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 (%)
Nov 30, 2016 7.500 7.600 7.205 7.400 93,235 +0.49(+7.09%)
Nov 29, 2016 7.100 7.100 6.650 6.910 55,943 -0.29(-4.03%)
Nov 28, 2016 7.211 7.300 7.100 7.200 25,865 -0.04(-0.55%)
Nov 25, 2016 7.200 7.300 7.100 7.240 25,200 -0.06(-0.82%)
Nov 23, 2016 7.300 7.300 7.300 0 -0.10(-1.35%)
Nov 22, 2016 7.400 7.550 7.050 7.400 56,969 +0.00(+0.00%)
Nov 21, 2016 7.600 7.700 7.150 7.400 106,186 +0.05(+0.68%)
Nov 18, 2016 7.450 7.500 7.150 7.350 65,777 -0.10(-1.34%)
Nov 17, 2016 8.300 8.300 7.350 7.450 78,712 -0.75(-9.15%)
Nov 16, 2016 8.150 8.400 7.900 8.200 52,606 +0.10(+1.23%)
Nov 15, 2016 7.350 8.350 7.250 8.100 81,056 +0.81(+11.11%)
Nov 14, 2016 7.250 7.700 7.250 7.290 99,674 +0.04(+0.55%)
Nov 11, 2016 7.250 7.300 7.000 7.250 40,394 -0.05(-0.68%)
Nov 10, 2016 6.450 7.350 6.350 7.300 132,265 +0.80(+12.31%)
Nov 09, 2016 6.500 6.500 6.450 6.500 43,095 +0.00(+0.00%)
Nov 08, 2016 6.450 6.500 6.350 6.500 47,103 +0.05(+0.78%)
Nov 07, 2016 6.450 6.738 6.450 6.450 75,383 +0.10(+1.57%)
Nov 04, 2016 6.300 6.500 6.300 6.350 61,251 -0.05(-0.78%)
Nov 03, 2016 6.500 7.100 6.250 6.400 143,604 +0.20(+3.23%)
Nov 02, 2016 6.150 6.353 6.000 6.200 57,458 -0.10(-1.59%)
Nov 01, 2016 6.000 6.350 5.900 6.300 61,444 +0.40(+6.78%)
Oct 31, 2016 6.350 6.399 5.850 5.900 55,646 -0.55(-8.53%)
Oct 28, 2016 6.100 6.450 6.100 6.450 39,847 +0.30(+4.88%)
Oct 27, 2016 6.300 6.300 6.050 6.150 23,785 -0.10(-1.60%)
Oct 26, 2016 6.250 6.350 6.150 6.250 17,032 +0.00(+0.00%)
Oct 25, 2016 6.450 6.540 6.250 6.250 22,152 -0.20(-3.10%)
Oct 24, 2016 6.350 6.600 6.350 6.450 33,582 +0.10(+1.57%)
Oct 21, 2016 6.550 6.600 6.300 6.350 38,204 -0.15(-2.31%)
Oct 20, 2016 6.450 6.550 6.200 6.500 46,656 +0.10(+1.56%)
Oct 19, 2016 6.050 6.592 6.000 6.400 129,784 +0.48(+8.02%)
Oct 18, 2016 6.000 6.000 5.850 5.925 11,573 +0.02(+0.42%)
Oct 17, 2016 5.950 6.000 5.875 5.900 15,643 -0.10(-1.67%)
Oct 14, 2016 6.170 6.170 5.930 6.000 31,909 -0.15(-2.44%)
Oct 13, 2016 6.300 6.300 6.100 6.150 20,484 -0.18(-2.84%)
Oct 12, 2016 6.400 6.400 6.180 6.330 22,247 -0.07(-1.09%)
Oct 11, 2016 6.800 6.820 6.310 6.400 46,340 -0.36(-5.33%)
Oct 10, 2016 6.560 6.790 6.460 6.760 33,027 +0.31(+4.81%)
Oct 07, 2016 6.840 6.870 6.400 6.450 55,799 -0.33(-4.87%)
Oct 06, 2016 6.690 6.890 6.690 6.780 70,523 +0.14(+2.11%)
Oct 05, 2016 6.580 6.800 6.560 6.640 83,100 +0.10(+1.53%)
Oct 04, 2016 6.700 6.839 6.310 6.540 121,126 -0.16(-2.39%)
Oct 03, 2016 6.850 6.990 6.660 6.700 84,720 -0.15(-2.19%)
Sep 30, 2016 6.570 6.980 6.570 6.850 85,237 +0.34(+5.22%)
Sep 29, 2016 6.150 6.830 6.150 6.510 91,398 +0.37(+6.03%)
Sep 28, 2016 5.950 6.170 5.710 6.140 54,995 +0.24(+4.07%)
Sep 27, 2016 5.880 5.960 5.510 5.900 83,819 -0.05(-0.84%)
Sep 26, 2016 5.780 5.980 5.780 5.950 42,330 +0.08(+1.36%)
Sep 23, 2016 5.930 5.930 5.560 5.870 76,122 -0.06(-1.01%)
Sep 22, 2016 5.620 5.950 5.620 5.930 59,118 +0.20(+3.49%)
Sep 21, 2016 5.780 5.800 5.528 5.730 93,625 +0.03(+0.53%)
Sep 20, 2016 5.910 5.910 5.690 5.700 25,746 -0.22(-3.72%)
Sep 19, 2016 5.960 6.050 5.850 5.920 25,530 +0.13(+2.25%)
Sep 16, 2016 5.940 5.940 5.630 5.790 43,445 -0.22(-3.66%)
Sep 15, 2016 5.940 6.045 5.764 6.010 28,328 +0.10(+1.69%)
Sep 14, 2016 5.700 5.970 5.620 5.910 30,038 +0.20(+3.50%)
Sep 13, 2016 6.000 6.030 5.670 5.710 23,348 -0.32(-5.31%)
Sep 12, 2016 6.020 6.230 5.950 6.030 46,428 -0.07(-1.15%)
Sep 09, 2016 5.510 6.190 5.510 6.100 83,598 +0.47(+8.35%)
Sep 08, 2016 5.780 5.780 5.610 5.630 94,063 -0.10(-1.75%)
Sep 07, 2016 5.750 5.885 5.720 5.730 33,122 +0.07(+1.24%)
Sep 06, 2016 5.740 5.950 5.630 5.660 52,860 -0.05(-0.88%)
Sep 02, 2016 5.630 5.710 5.710 5.710 19,800 +0.05(+0.97%)
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.