Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
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%)
Sep 01, 2017 7.650 7.950 7.350 7.650 83,957 +0.30(+4.08%)
Aug 31, 2017 7.250 7.400 7.100 7.350 43,853 +0.10(+1.38%)
Aug 30, 2017 7.050 7.250 6.950 7.250 38,458 +0.15(+2.11%)
Aug 29, 2017 7.000 7.200 6.553 7.100 101,463 +0.05(+0.71%)
Aug 28, 2017 7.200 7.300 6.600 7.050 103,173 +0.05(+0.71%)
Aug 25, 2017 6.050 7.200 6.050 7.000 153,139 +0.90(+14.75%)
Aug 24, 2017 6.150 6.200 6.000 6.100 41,381 -0.05(-0.81%)
Aug 23, 2017 5.600 6.216 5.550 6.150 94,217 +0.55(+9.82%)
Aug 22, 2017 5.300 5.700 5.300 5.600 77,232 +0.25(+4.67%)
Aug 21, 2017 5.250 5.500 5.250 5.350 57,595 +0.05(+0.94%)
Aug 18, 2017 5.150 5.350 5.142 5.300 15,866 +0.05(+0.95%)
Aug 17, 2017 5.250 5.400 5.051 5.250 34,862 -0.05(-0.94%)
Aug 16, 2017 5.200 5.350 5.100 5.300 43,864 +0.10(+1.92%)
Aug 15, 2017 5.200 5.350 5.050 5.200 55,550 -0.05(-0.95%)
Aug 14, 2017 5.350 5.350 4.600 5.250 147,864 -0.15(-2.78%)
Aug 11, 2017 5.400 5.400 4.850 5.400 131,271 -0.04(-0.74%)
Aug 10, 2017 5.750 5.750 5.200 5.440 193,460 -0.26(-4.56%)
Aug 09, 2017 5.500 5.700 4.850 5.700 181,582 +0.45(+8.57%)
Aug 08, 2017 4.300 5.350 4.257 5.250 266,711 +0.90(+20.69%)
Aug 07, 2017 4.350 4.450 4.300 4.350 34,548 -0.05(-1.14%)
Aug 04, 2017 4.450 4.450 4.250 4.400 84,993 +0.10(+2.33%)
Aug 03, 2017 3.650 4.350 3.600 4.300 157,133 +0.75(+21.13%)
Aug 02, 2017 3.400 3.550 3.400 3.550 16,773 +0.07(+2.16%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.