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

Cion Investment Corp (NY: CION )

12.32 +0.02 (+0.16%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 18, 2024 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 (%)
Jan 31, 2022 8.553 8.878 8.821 63,946 +0.21(+2.46%)
Jan 28, 2022 8.588 8.680 8.497 8.610 81,558 +0.07(+0.83%)
Jan 27, 2022 8.659 8.888 8.447 8.539 113,011 -0.11(-1.31%)
Jan 26, 2022 8.927 8.927 8.523 8.652 135,187 -0.13(-1.45%)
Jan 25, 2022 8.821 8.835 8.645 8.779 118,726 -0.02(-0.24%)
Jan 24, 2022 8.828 8.934 8.415 8.800 222,973 -0.05(-0.56%)
Jan 21, 2022 8.864 9.012 8.779 8.849 254,451 -0.04(-0.48%)
Jan 20, 2022 8.976 9.058 8.855 8.892 113,578 +0.03(+0.32%)
Jan 19, 2022 9.019 9.103 8.864 8.864 112,289 -0.19(-2.10%)
Jan 18, 2022 8.948 9.096 8.913 9.054 113,106 +0.03(+0.31%)
Jan 14, 2022 9.026 0 -0.10(-1.08%)
Jan 13, 2022 9.181 9.301 9.075 9.125 71,995 -0.11(-1.15%)
Jan 12, 2022 9.104 9.449 9.061 9.231 183,826 +0.11(+1.16%)
Jan 11, 2022 8.892 9.195 8.878 9.125 130,426 +0.18(+1.97%)
Jan 10, 2022 8.927 9.033 8.821 8.948 120,816 -0.05(-0.55%)
Jan 07, 2022 8.892 9.068 8.842 8.998 101,538 +0.11(+1.19%)
Jan 06, 2022 8.857 8.955 8.830 8.892 107,187 -0.03(-0.32%)
Jan 05, 2022 8.998 9.054 8.842 8.920 144,034 -0.14(-1.56%)
Jan 04, 2022 9.139 9.173 8.906 9.061 137,222 -0.10(-1.08%)
Jan 03, 2022 9.315 9.315 9.022 9.160 142,635 -0.06(-0.69%)
Dec 31, 2021 9.089 9.315 9.089 9.223 84,333 +0.10(+1.08%)
Dec 30, 2021 9.139 9.308 9.002 9.125 191,543 -0.06(-0.69%)
Dec 29, 2021 9.499 9.633 9.068 9.188 161,174 -0.33(-3.48%)
Dec 28, 2021 9.463 9.689 9.463 9.520 104,612 +0.04(+0.45%)
Dec 27, 2021 9.139 9.604 9.111 9.478 192,608 +0.38(+4.19%)
Dec 23, 2021 8.955 9.252 8.852 9.096 96,295 +0.25(+2.79%)
Dec 22, 2021 8.899 8.941 8.751 8.849 118,288 +0.02(+0.24%)
Dec 21, 2021 8.574 8.969 8.574 8.828 222,651 +0.25(+2.96%)
Dec 20, 2021 8.454 8.737 8.334 8.574 226,372 +0.07(+0.83%)
Dec 17, 2021 8.504 8.638 8.363 8.504 388,862 -0.04(-0.41%)
Dec 16, 2021 8.821 8.913 8.539 8.539 376,728 -0.27(-3.04%)
Dec 15, 2021 8.927 9.068 8.807 8.807 259,831 -0.17(-1.89%)
Dec 14, 2021 8.928 9.067 8.858 8.976 222,804 -0.06(-0.62%)
Dec 13, 2021 9.449 9.553 8.831 9.032 250,272 -0.53(-5.59%)
Dec 10, 2021 10.14 10.30 9.456 9.567 296,839 -0.66(-6.45%)
Dec 09, 2021 10.33 10.35 10.10 10.23 189,128 -0.10(-0.94%)
Dec 08, 2021 9.901 10.46 9.782 10.32 223,821 +0.50(+5.09%)
Dec 07, 2021 10.25 10.48 9.824 9.824 335,482 -0.45(-4.39%)
Dec 06, 2021 9.574 10.41 9.574 10.28 695,290 +0.76(+7.96%)
Dec 03, 2021 9.970 9.984 9.449 9.518 104,959 -0.44(-4.40%)
Dec 02, 2021 9.831 10.18 9.831 9.956 134,282 +0.06(+0.56%)
Dec 01, 2021 9.866 10.11 9.866 9.901 127,592 -0.01(-0.07%)
Nov 30, 2021 9.762 10.05 9.727 9.908 157,050 -0.03(-0.35%)
Nov 29, 2021 10.03 10.04 9.802 9.942 139,985 -0.01(-0.07%)
Nov 26, 2021 9.690 9.997 9.485 9.949 37,803 +0.33(+3.40%)
Nov 24, 2021 9.212 9.717 9.212 9.622 110,981 +0.40(+4.29%)
Nov 23, 2021 9.314 9.314 9.192 9.226 165,477 -0.30(-3.15%)
Nov 22, 2021 9.417 9.608 9.321 9.526 64,081 +0.15(+1.60%)
Nov 19, 2021 9.287 9.417 9.212 9.376 80,128 +0.10(+1.10%)
Nov 18, 2021 9.007 9.294 9.103 9.274 135,205 +0.26(+2.88%)
Nov 17, 2021 8.878 9.212 8.871 9.014 146,310 +0.23(+2.56%)
Nov 16, 2021 8.550 8.863 8.537 8.789 93,017 +0.17(+1.98%)
Nov 15, 2021 8.461 8.632 8.461 8.618 96,127 +0.11(+1.28%)
Nov 12, 2021 8.530 8.571 8.386 8.509 91,064 -0.08(-0.95%)
Nov 11, 2021 8.523 8.632 8.393 8.591 86,392 +0.25(+3.03%)
Nov 10, 2021 8.557 8.277 8.339 170,569 -0.22(-2.55%)
Nov 09, 2021 8.598 8.618 8.530 8.557 133,203 -0.05(-0.63%)
Nov 08, 2021 8.837 8.939 8.598 8.612 119,331 -0.19(-2.17%)
Nov 05, 2021 8.905 8.966 8.769 8.803 76,676 -0.05(-0.62%)
Nov 04, 2021 8.632 8.864 8.632 8.857 133,798 +0.14(+1.56%)
Nov 03, 2021 8.598 8.734 8.598 8.721 258,251 +0.10(+1.19%)
Nov 02, 2021 8.564 8.693 8.511 8.618 161,113 -0.02(-0.24%)
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.