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 (%)
Aug 31, 2018 17.95 17.95 17.95 0 +0.10(+0.56%)
Aug 30, 2018 17.35 17.95 17.15 17.85 126,247 +0.50(+2.88%)
Aug 29, 2018 17.30 17.45 16.90 17.35 74,772 +0.10(+0.58%)
Aug 28, 2018 17.55 17.60 17.20 17.25 79,010 -0.20(-1.15%)
Aug 27, 2018 17.40 17.80 17.20 17.45 91,383 +0.00(+0.00%)
Aug 24, 2018 17.30 17.90 17.10 17.45 148,400 +0.40(+2.35%)
Aug 23, 2018 17.60 17.62 16.90 17.05 148,033 -0.55(-3.13%)
Aug 22, 2018 16.70 17.90 16.50 17.60 198,256 +0.85(+5.07%)
Aug 21, 2018 16.80 17.20 16.68 16.75 101,495 +0.05(+0.30%)
Aug 20, 2018 16.55 16.80 16.25 16.70 112,818 +0.10(+0.60%)
Aug 17, 2018 16.80 17.50 16.40 16.60 283,600 -0.25(-1.48%)
Aug 16, 2018 15.80 16.95 15.66 16.85 227,829 +1.60(+10.49%)
Aug 15, 2018 15.90 15.95 15.15 15.25 168,611 -0.80(-4.98%)
Aug 14, 2018 16.00 16.35 15.85 16.05 152,129 +0.10(+0.63%)
Aug 13, 2018 16.65 16.65 15.75 15.95 144,779 -0.80(-4.78%)
Aug 10, 2018 17.05 17.30 16.65 16.75 164,000 -0.15(-0.89%)
Aug 09, 2018 16.00 16.95 15.35 16.90 312,160 +0.85(+5.30%)
Aug 08, 2018 16.75 17.05 16.00 16.05 322,496 -0.95(-5.59%)
Aug 07, 2018 17.15 17.90 16.60 17.00 254,648 -0.15(-0.87%)
Aug 06, 2018 17.80 18.00 16.10 17.15 391,656 -0.85(-4.72%)
Aug 03, 2018 18.00 19.05 17.75 18.00 586,500 -0.10(-0.55%)
Aug 02, 2018 20.20 20.40 17.70 18.10 1,310,024 -7.80(-30.12%)
Aug 01, 2018 25.55 26.25 25.00 25.90 153,216 +0.30(+1.17%)
Jul 31, 2018 26.10 26.10 25.15 25.60 118,703 -0.45(-1.73%)
Jul 30, 2018 25.80 26.60 25.75 26.05 142,277 +0.40(+1.56%)
Jul 27, 2018 25.80 26.45 25.45 25.65 144,500 -0.15(-0.58%)
Jul 26, 2018 25.55 26.20 25.50 25.80 164,989 +0.30(+1.18%)
Jul 25, 2018 24.90 25.55 24.80 25.50 101,543 +0.55(+2.20%)
Jul 24, 2018 25.25 25.60 24.75 24.95 142,865 -0.25(-0.99%)
Jul 23, 2018 24.80 25.60 24.30 25.20 108,651 +0.30(+1.20%)
Jul 20, 2018 25.80 25.95 24.75 24.90 180,698 -0.65(-2.54%)
Jul 19, 2018 25.15 25.90 25.00 25.55 211,765 +0.35(+1.39%)
Jul 18, 2018 25.10 25.70 24.20 25.20 275,994 +0.10(+0.40%)
Jul 17, 2018 24.65 25.45 24.45 25.10 128,695 +0.40(+1.62%)
Jul 16, 2018 24.80 24.90 24.05 24.70 166,071 -0.20(-0.80%)
Jul 13, 2018 24.55 25.40 24.30 24.90 119,787 +0.25(+1.01%)
Jul 12, 2018 25.15 25.15 24.20 24.65 175,356 -0.50(-1.99%)
Jul 11, 2018 25.65 26.25 25.00 25.15 117,034 -0.70(-2.71%)
Jul 10, 2018 25.39 26.30 25.00 25.85 259,578 +0.60(+2.38%)
Jul 09, 2018 25.35 25.35 24.75 25.25 123,289 -0.10(-0.39%)
Jul 06, 2018 25.60 26.85 24.95 25.35 190,696 -0.30(-1.17%)
Jul 05, 2018 24.80 25.90 24.55 25.65 234,167 +1.10(+4.48%)
Jul 03, 2018 24.55 24.55 24.55 0 -0.30(-1.21%)
Jul 02, 2018 24.05 25.23 23.60 24.85 203,408 +0.55(+2.26%)
Jun 29, 2018 24.30 24.75 24.00 24.30 274,143 -0.10(-0.41%)
Jun 28, 2018 24.45 25.10 24.05 24.40 267,468 +0.05(+0.21%)
Jun 27, 2018 24.50 25.25 23.95 24.35 283,442 -0.15(-0.61%)
Jun 26, 2018 23.65 25.18 23.05 24.50 319,349 +0.80(+3.38%)
Jun 25, 2018 21.75 23.95 20.10 23.70 423,746 +0.85(+3.72%)
Jun 22, 2018 21.95 23.55 17.55 22.85 2,006,419 +1.45(+6.78%)
Jun 21, 2018 22.10 22.25 21.15 21.40 376,071 -0.80(-3.60%)
Jun 20, 2018 22.30 22.45 21.32 22.20 178,856 -0.05(-0.22%)
Jun 19, 2018 22.40 22.50 21.90 22.25 148,252 -0.40(-1.77%)
Jun 18, 2018 22.80 23.30 22.20 22.65 194,365 -0.30(-1.31%)
Jun 15, 2018 23.80 22.60 22.95 177,744 -0.85(-3.57%)
Jun 14, 2018 24.15 24.50 23.50 23.80 160,271 -0.25(-1.04%)
Jun 13, 2018 23.30 24.15 23.00 24.05 187,691 +0.80(+3.44%)
Jun 12, 2018 23.55 23.85 22.75 23.25 140,164 -0.30(-1.27%)
Jun 11, 2018 23.35 23.95 22.50 23.55 121,493 +0.20(+0.86%)
Jun 08, 2018 24.10 24.20 23.30 23.35 149,708 -0.75(-3.11%)
Jun 07, 2018 23.90 24.30 23.65 24.10 176,526 +0.30(+1.26%)
Jun 06, 2018 23.90 23.10 23.80 130,599 +0.15(+0.63%)
Jun 05, 2018 24.15 24.40 23.30 23.65 152,011 -0.60(-2.47%)
Jun 04, 2018 24.25 24.70 23.10 24.25 231,218 +0.10(+0.41%)
Jun 01, 2018 24.60 25.00 23.98 24.15 153,999 -0.35(-1.43%)
May 31, 2018 24.75 24.90 24.10 24.50 210,280 -0.25(-1.01%)
May 30, 2018 23.85 25.15 23.70 24.75 237,083 +0.95(+3.99%)
May 29, 2018 24.10 25.25 23.80 23.80 239,382 +0.60(+2.59%)
May 25, 2018 23.20 23.20 23.20 0 -0.95(-3.93%)
May 24, 2018 24.40 24.75 23.80 24.15 173,375 -0.50(-2.03%)
May 23, 2018 25.70 25.70 24.50 24.65 162,964 -1.15(-4.46%)
May 22, 2018 26.00 26.20 25.55 25.80 285,633 -0.20(-0.77%)
May 21, 2018 27.35 27.95 25.70 26.00 387,917 -1.25(-4.59%)
May 18, 2018 28.25 28.90 27.15 27.25 203,777 -1.10(-3.88%)
May 17, 2018 28.30 29.40 28.25 28.35 266,467 +0.10(+0.35%)
May 16, 2018 27.50 28.35 27.20 28.25 125,527 +0.80(+2.91%)
May 15, 2018 27.00 27.70 26.65 27.45 183,183 +0.45(+1.67%)
May 14, 2018 27.25 27.95 26.90 27.00 159,357 -0.15(-0.55%)
May 11, 2018 27.30 27.60 26.95 27.15 109,285 -0.20(-0.73%)
May 10, 2018 27.20 27.50 26.50 27.35 167,613 +0.30(+1.11%)
May 09, 2018 28.10 28.55 27.00 27.05 239,638 -0.90(-3.22%)
May 08, 2018 27.95 28.20 26.70 27.95 133,438 +0.05(+0.18%)
May 07, 2018 27.65 28.20 27.15 27.90 262,318 +0.55(+2.01%)
May 04, 2018 27.35 28.10 26.25 27.35 188,957 -0.45(-1.62%)
May 03, 2018 26.85 28.00 23.50 27.80 816,276 -2.45(-8.10%)
May 02, 2018 28.90 30.90 28.59 30.25 263,885 +1.35(+4.67%)
May 01, 2018 28.80 29.30 28.15 28.90 115,192 +0.10(+0.35%)
Apr 30, 2018 28.95 29.60 28.55 28.80 215,643 -0.05(-0.17%)
Apr 27, 2018 29.95 30.05 28.65 28.85 158,622 -1.20(-3.99%)
Apr 26, 2018 29.05 30.15 28.85 30.05 241,523 +1.20(+4.16%)
Apr 25, 2018 28.35 29.20 27.85 28.85 198,782 +0.55(+1.94%)
Apr 24, 2018 29.25 29.77 27.85 28.30 211,868 -1.15(-3.90%)
Apr 23, 2018 30.15 30.35 27.70 29.45 311,059 -0.70(-2.32%)
Apr 20, 2018 29.60 30.70 29.25 30.15 285,876 +0.55(+1.86%)
Apr 19, 2018 29.25 29.75 29.05 29.60 260,797 +0.45(+1.54%)
Apr 18, 2018 28.10 29.65 27.85 29.15 275,438 +1.35(+4.86%)
Apr 17, 2018 27.85 28.25 27.75 27.80 239,141 -0.15(-0.54%)
Apr 16, 2018 27.60 28.30 26.70 27.95 142,057 +0.35(+1.27%)
Apr 13, 2018 27.85 27.86 27.02 27.60 154,018 -0.20(-0.72%)
Apr 12, 2018 27.65 28.20 27.55 27.80 124,108 +0.25(+0.91%)
Apr 11, 2018 27.05 27.86 27.00 27.55 155,442 +0.60(+2.23%)
Apr 10, 2018 25.90 27.59 25.80 26.95 156,976 +1.40(+5.48%)
Apr 09, 2018 25.85 26.55 25.45 25.55 96,552 -0.20(-0.78%)
Apr 06, 2018 25.85 25.95 24.65 25.75 260,082 -0.20(-0.77%)
Apr 05, 2018 25.60 27.45 25.60 25.95 194,011 +0.35(+1.37%)
Apr 04, 2018 25.80 25.85 25.10 25.60 173,702 -0.65(-2.48%)
Apr 03, 2018 25.75 26.45 25.60 26.25 255,092 +0.50(+1.94%)
Apr 02, 2018 26.95 27.20 25.00 25.75 280,552 -1.35(-4.98%)
Mar 29, 2018 27.10 27.10 27.10 0 +1.70(+6.69%)
Mar 28, 2018 25.90 26.55 25.10 25.40 209,633 -0.50(-1.93%)
Mar 27, 2018 25.35 27.60 25.35 25.90 399,954 +0.70(+2.78%)
Mar 26, 2018 24.25 25.45 23.15 25.20 310,060 +1.00(+4.13%)
Mar 23, 2018 23.80 24.75 23.57 24.20 193,401 +0.55(+2.33%)
Mar 22, 2018 23.95 24.48 22.85 23.65 245,385 -0.50(-2.07%)
Mar 21, 2018 23.75 25.35 23.05 24.15 281,122 +0.40(+1.68%)
Mar 20, 2018 22.60 24.05 22.60 23.75 190,252 +1.15(+5.09%)
Mar 19, 2018 24.75 24.75 22.20 22.60 276,885 -2.30(-9.24%)
Mar 16, 2018 23.90 25.30 23.75 24.90 398,921 +0.90(+3.75%)
Mar 15, 2018 24.55 24.90 23.90 24.00 209,001 -0.55(-2.24%)
Mar 14, 2018 24.95 25.85 24.40 24.55 179,136 -0.40(-1.60%)
Mar 13, 2018 25.25 25.85 24.80 24.95 173,872 -0.05(-0.20%)
Mar 12, 2018 26.60 26.95 24.85 25.00 253,862 -1.70(-6.37%)
Mar 09, 2018 27.40 27.95 26.55 26.70 219,591 -0.65(-2.38%)
Mar 08, 2018 27.95 28.00 27.10 27.35 224,369 -0.75(-2.67%)
Mar 07, 2018 28.40 27.10 28.10 288,243 +0.55(+2.00%)
Mar 06, 2018 27.20 27.98 27.00 27.55 180,261 +0.35(+1.29%)
Mar 05, 2018 27.85 28.35 27.00 27.20 185,352 -0.80(-2.86%)
Mar 02, 2018 28.15 28.40 27.30 28.00 250,232 -0.45(-1.58%)
Mar 01, 2018 28.15 29.20 27.95 28.45 230,027 +0.35(+1.25%)
Feb 28, 2018 27.60 30.05 27.50 28.10 278,987 +0.50(+1.81%)
Feb 27, 2018 28.00 28.45 27.30 27.60 210,430 -0.35(-1.25%)
Feb 26, 2018 27.50 28.50 27.30 27.95 270,304 +0.45(+1.64%)
Feb 23, 2018 27.15 28.00 26.90 27.50 253,484 +0.45(+1.66%)
Feb 22, 2018 26.95 27.05 285,820 -0.65(-2.35%)
Feb 21, 2018 27.70 29.00 27.50 27.70 386,904 +0.15(+0.54%)
Feb 20, 2018 30.30 30.30 27.30 27.55 424,627 -2.75(-9.08%)
Feb 16, 2018 30.30 30.30 30.30 0 -0.25(-0.82%)
Feb 15, 2018 31.65 32.00 30.20 30.55 304,435 -1.00(-3.17%)
Feb 14, 2018 30.35 32.45 30.35 31.55 371,819 +0.70(+2.27%)
Feb 13, 2018 29.90 31.45 29.20 30.85 371,320 -0.05(-0.16%)
Feb 12, 2018 31.20 27.55 30.90 703,951 +3.35(+12.16%)
Feb 09, 2018 23.95 28.55 23.50 27.55 795,619 +4.50(+19.52%)
Feb 08, 2018 21.90 23.85 16.85 23.05 436,795 +3.05(+15.25%)
Feb 07, 2018 20.72 19.70 20.00 173,850 -0.45(-2.20%)
Feb 06, 2018 18.70 20.80 18.50 20.45 236,601 +1.65(+8.78%)
Feb 05, 2018 17.90 19.39 17.80 18.80 145,510 +0.60(+3.30%)
Feb 02, 2018 17.30 18.95 17.30 18.20 156,943 +0.50(+2.82%)
Feb 01, 2018 17.55 18.00 17.20 17.70 99,539 +0.15(+0.85%)
Jan 31, 2018 18.10 18.10 16.75 17.55 156,375 -0.30(-1.68%)
Jan 30, 2018 17.80 17.80 17.85 123,742 +0.05(+0.28%)
Jan 29, 2018 18.20 18.55 17.30 17.80 174,967 -0.55(-3.00%)
Jan 26, 2018 18.60 18.60 17.90 18.35 90,214 -0.10(-0.54%)
Jan 25, 2018 18.45 18.60 18.10 18.45 126,373 +0.05(+0.27%)
Jan 24, 2018 18.60 18.85 18.30 18.40 125,481 -0.30(-1.60%)
Jan 23, 2018 18.45 18.93 18.30 18.70 174,499 +0.35(+1.91%)
Jan 22, 2018 18.00 18.40 17.70 18.35 346,571 +0.35(+1.94%)
Jan 19, 2018 19.00 19.00 17.65 18.00 267,216 -0.95(-5.01%)
Jan 18, 2018 18.75 19.35 18.40 18.95 178,610 +0.30(+1.61%)
Jan 17, 2018 19.15 20.00 18.50 18.65 516,521 -0.40(-2.10%)
Jan 16, 2018 21.35 21.60 16.15 19.05 644,266 -2.30(-10.77%)
Jan 12, 2018 21.35 21.35 21.35 0 -2.70(-11.23%)
Jan 11, 2018 22.20 24.05 22.20 24.05 210,673 +1.95(+8.82%)
Jan 10, 2018 21.70 22.20 21.35 22.10 108,145 +0.35(+1.61%)
Jan 09, 2018 22.35 22.35 21.70 21.75 94,643 -0.55(-2.47%)
Jan 08, 2018 23.00 23.05 21.65 22.30 158,483 -0.65(-2.83%)
Jan 05, 2018 20.00 23.25 19.65 22.95 300,722 +2.95(+14.75%)
Jan 04, 2018 20.10 20.25 19.85 20.00 88,868 -0.10(-0.50%)
Jan 03, 2018 19.75 20.10 19.50 20.10 151,301 +0.30(+1.52%)
Jan 02, 2018 19.85 20.00 19.30 19.80 147,411 +0.05(+0.25%)
Dec 29, 2017 19.75 19.75 19.75 0 -0.25(-1.25%)
Dec 28, 2017 19.75 20.25 19.50 20.00 94,740 +0.35(+1.78%)
Dec 27, 2017 20.10 20.54 19.25 19.65 115,410 -0.45(-2.24%)
Dec 26, 2017 19.40 20.40 19.34 20.10 94,040 +0.70(+3.61%)
Dec 22, 2017 19.20 19.70 19.05 19.40 120,960 +0.35(+1.84%)
Dec 21, 2017 19.40 19.90 18.20 19.05 244,943 -0.30(-1.55%)
Dec 20, 2017 17.35 20.35 17.30 19.35 588,811 +2.00(+11.53%)
Dec 19, 2017 15.40 17.45 14.80 17.35 630,391 +3.25(+23.05%)
Dec 18, 2017 13.65 14.40 13.40 14.10 410,544 +0.70(+5.22%)
Dec 15, 2017 13.60 13.76 13.00 13.40 291,183 +0.35(+2.68%)
Dec 14, 2017 13.15 13.40 13.00 13.05 59,061 -0.20(-1.51%)
Dec 13, 2017 13.40 13.80 13.20 13.25 95,002 -0.15(-1.12%)
Dec 12, 2017 13.50 13.60 13.20 13.40 120,838 -0.05(-0.37%)
Dec 11, 2017 13.90 13.90 13.40 13.45 87,063 -0.50(-3.58%)
Dec 08, 2017 13.95 14.15 13.75 13.95 127,716 +0.10(+0.72%)
Dec 07, 2017 13.30 14.05 13.15 13.85 117,265 +0.55(+4.14%)
Dec 06, 2017 13.60 13.60 13.13 13.30 36,587 -0.40(-2.92%)
Dec 05, 2017 13.50 13.80 13.40 13.70 53,125 +0.15(+1.11%)
Dec 04, 2017 14.20 14.20 13.30 13.55 93,404 -0.50(-3.56%)
Dec 01, 2017 13.05 14.35 13.05 14.05 142,871 +0.90(+6.84%)
Nov 30, 2017 12.75 13.50 12.75 13.15 80,658 +0.45(+3.54%)
Nov 29, 2017 12.80 13.00 12.47 12.70 37,115 -0.10(-0.78%)
Nov 28, 2017 13.60 13.75 12.25 12.80 172,065 -0.90(-6.57%)
Nov 27, 2017 13.50 13.95 13.50 13.70 80,816 +0.10(+0.74%)
Nov 24, 2017 13.20 13.60 13.15 13.60 61,890 +0.50(+3.82%)
Nov 22, 2017 13.55 13.65 12.70 13.10 163,862 -0.05(-0.38%)
Nov 21, 2017 12.85 13.65 12.85 13.15 120,656 +0.20(+1.54%)
Nov 20, 2017 14.40 14.80 11.80 12.95 321,585 -1.70(-11.60%)
Nov 17, 2017 12.65 14.80 12.65 14.65 98,662 +1.80(+14.01%)
Nov 16, 2017 14.60 15.25 12.75 12.85 207,108 -1.85(-12.59%)
Nov 15, 2017 14.90 14.95 14.50 14.70 127,417 -0.30(-2.00%)
Nov 14, 2017 14.90 15.30 14.40 15.00 180,711 +0.25(+1.69%)
Nov 13, 2017 13.70 15.15 13.70 14.75 235,368 +1.05(+7.66%)
Nov 10, 2017 13.95 14.05 13.50 13.70 118,820 -0.10(-0.72%)
Nov 09, 2017 13.90 14.20 13.45 13.80 141,152 -0.25(-1.78%)
Nov 08, 2017 14.50 14.75 13.95 14.05 151,235 -0.50(-3.44%)
Nov 07, 2017 14.15 14.90 13.75 14.55 288,006 +0.50(+3.56%)
Nov 06, 2017 13.90 14.85 12.45 14.05 409,938 +0.25(+1.81%)
Nov 03, 2017 11.95 13.90 11.60 13.80 380,108 +1.85(+15.48%)
Nov 02, 2017 8.000 11.95 8.000 11.95 718,083 +4.15(+53.21%)
Nov 01, 2017 7.900 8.100 7.650 7.800 57,413 +0.00(+0.00%)
Oct 31, 2017 7.750 7.900 7.747 7.800 41,786 +0.10(+1.30%)
Oct 30, 2017 7.750 8.100 7.650 7.700 22,183 -0.05(-0.65%)
Oct 27, 2017 7.850 8.100 7.550 7.750 24,209 -0.05(-0.64%)
Oct 26, 2017 7.750 8.150 7.600 7.800 51,019 +0.10(+1.30%)
Oct 25, 2017 8.450 8.450 7.650 7.700 55,552 -0.65(-7.78%)
Oct 24, 2017 8.250 8.400 8.100 8.350 23,058 +0.20(+2.45%)
Oct 23, 2017 8.500 8.550 8.100 8.150 42,575 -0.35(-4.12%)
Oct 20, 2017 8.900 8.900 8.400 8.500 59,040 -0.40(-4.49%)
Oct 19, 2017 8.750 9.000 8.750 8.900 61,749 +0.05(+0.56%)
Oct 18, 2017 8.750 9.050 8.600 8.850 47,223 +0.10(+1.14%)
Oct 17, 2017 8.850 9.100 8.550 8.750 69,951 -0.15(-1.69%)
Oct 16, 2017 9.050 9.300 8.750 8.900 109,269 -0.05(-0.56%)
Oct 13, 2017 8.900 9.350 8.850 8.950 72,038 -0.05(-0.56%)
Oct 12, 2017 9.450 9.500 8.850 9.000 104,653 -0.40(-4.26%)
Oct 11, 2017 9.200 9.400 9.050 9.400 103,211 +0.20(+2.17%)
Oct 10, 2017 9.300 9.450 8.700 9.200 277,941 -0.10(-1.08%)
Oct 09, 2017 8.950 9.400 8.250 9.300 97,963 +0.45(+5.08%)
Oct 06, 2017 9.150 9.150 8.550 8.850 68,425 -0.25(-2.75%)
Oct 05, 2017 9.246 9.350 9.050 9.100 46,055 -0.15(-1.62%)
Oct 04, 2017 9.500 9.500 9.200 9.250 43,575 -0.05(-0.54%)
Oct 03, 2017 9.250 9.400 9.250 9.300 38,352 +0.00(+0.00%)
Oct 02, 2017 9.350 9.350 9.100 9.300 34,744 -0.21(-2.21%)
Sep 29, 2017 8.950 9.600 8.950 9.510 57,955 +0.11(+1.17%)
Sep 28, 2017 9.400 9.600 9.300 9.400 55,570 +0.00(+0.00%)
Sep 27, 2017 9.350 9.575 9.200 9.400 121,604 +0.05(+0.53%)
Sep 26, 2017 9.250 9.400 9.150 9.350 89,643 +0.10(+1.08%)
Sep 25, 2017 9.150 9.400 8.700 9.250 182,522 -0.10(-1.07%)
Sep 22, 2017 9.550 9.650 9.250 9.350 39,463 -0.25(-2.60%)
Sep 21, 2017 9.650 9.850 9.400 9.600 58,592 -0.05(-0.52%)
Sep 20, 2017 9.850 9.850 9.600 9.650 44,296 -0.10(-1.03%)
Sep 19, 2017 9.750 9.850 9.550 9.750 75,069 +0.05(+0.52%)
Sep 18, 2017 9.450 9.700 9.315 9.700 97,182 +0.30(+3.19%)
Sep 15, 2017 9.300 9.400 8.950 9.400 115,925 +0.15(+1.62%)
Sep 14, 2017 9.200 9.300 9.050 9.250 71,343 +0.15(+1.65%)
Sep 13, 2017 8.650 9.500 8.650 9.100 146,914 +0.45(+5.20%)
Sep 12, 2017 8.150 8.850 8.000 8.650 84,967 +0.50(+6.13%)
Sep 11, 2017 7.700 8.200 7.616 8.150 59,667 +0.40(+5.16%)
Sep 08, 2017 8.250 8.250 7.700 7.750 61,216 -0.45(-5.49%)
Sep 07, 2017 8.250 8.300 7.900 8.200 55,537 +0.00(+0.00%)
Sep 06, 2017 8.300 8.350 7.902 8.200 69,047 -0.20(-2.38%)
Sep 05, 2017 7.700 8.500 7.550 8.400 166,342 +0.75(+9.80%)
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.