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 )

12.17 +0.12 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2023 8.729 8.866 8.575 8.600 209,585 -0.09(-1.02%)
Jan 30, 2023 8.858 9.035 8.663 8.688 238,518 -0.27(-3.06%)
Jan 27, 2023 8.575 9.156 8.575 8.962 672,064 +0.38(+4.41%)
Jan 26, 2023 8.592 8.632 8.438 8.584 167,028 +0.08(+0.95%)
Jan 25, 2023 8.559 8.672 8.463 8.503 193,135 -0.17(-1.95%)
Jan 24, 2023 8.672 8.817 8.624 8.672 164,936 +0.01(+0.09%)
Jan 23, 2023 8.575 8.729 8.575 8.664 182,251 +0.08(+0.94%)
Jan 20, 2023 8.382 8.584 8.382 8.584 150,464 +0.20(+2.40%)
Jan 19, 2023 8.511 8.511 8.374 8.382 166,377 -0.18(-2.07%)
Jan 18, 2023 8.680 8.721 8.479 8.559 183,417 -0.06(-0.75%)
Jan 17, 2023 8.600 8.745 8.584 8.624 162,255 +0.00(+0.00%)
Jan 13, 2023 8.567 8.700 8.543 8.624 184,989 -0.06(-0.65%)
Jan 12, 2023 8.737 8.815 8.624 8.680 206,152 -0.06(-0.65%)
Jan 11, 2023 8.584 8.778 8.584 8.737 168,718 +0.19(+2.17%)
Jan 10, 2023 8.261 8.668 8.253 8.551 416,288 +0.21(+2.51%)
Jan 09, 2023 8.293 8.455 8.257 8.342 219,139 +0.07(+0.88%)
Jan 06, 2023 8.052 8.309 7.955 8.269 193,852 +0.24(+3.01%)
Jan 05, 2023 8.100 8.100 7.987 8.027 150,756 -0.07(-0.90%)
Jan 04, 2023 8.035 8.245 8.035 8.100 131,736 +0.06(+0.80%)
Jan 03, 2023 7.898 8.108 7.898 8.035 192,835 +0.18(+2.26%)
Dec 30, 2022 7.761 7.874 7.709 7.858 351,220 +0.00(+0.00%)
Dec 29, 2022 7.915 8.011 7.830 7.858 303,632 -0.02(-0.20%)
Dec 28, 2022 8.078 8.078 7.835 7.874 360,758 -0.19(-2.33%)
Dec 27, 2022 8.070 8.212 7.929 8.062 331,079 -0.01(-0.10%)
Dec 23, 2022 8.078 8.157 8.008 8.070 197,096 -0.01(-0.10%)
Dec 22, 2022 8.125 8.125 7.922 8.078 300,852 -0.16(-2.00%)
Dec 21, 2022 8.117 8.353 8.043 8.243 342,200 +0.15(+1.84%)
Dec 20, 2022 7.913 8.204 7.804 8.094 482,099 +0.30(+3.82%)
Dec 19, 2022 8.149 8.157 7.717 7.796 388,683 -0.36(-4.42%)
Dec 16, 2022 8.259 8.259 7.929 8.157 2,984,750 -0.05(-0.57%)
Dec 15, 2022 8.400 8.400 8.141 8.204 314,197 -0.26(-3.06%)
Dec 14, 2022 8.510 8.721 8.298 8.462 393,235 -0.03(-0.37%)
Dec 13, 2022 8.627 8.776 8.408 8.494 437,276 +0.00(+0.00%)
Dec 12, 2022 8.039 8.706 8.039 8.494 1,251,029 +0.49(+6.07%)
Dec 09, 2022 7.913 8.094 7.906 8.008 311,426 +0.03(+0.39%)
Dec 08, 2022 7.929 8.078 7.915 7.976 269,039 +0.11(+1.40%)
Dec 07, 2022 7.843 7.921 7.784 7.866 238,301 +0.01(+0.10%)
Dec 06, 2022 7.968 8.000 7.823 7.859 352,535 -0.09(-1.09%)
Dec 05, 2022 8.039 8.062 7.902 7.945 318,066 -0.09(-1.17%)
Dec 02, 2022 7.921 8.172 7.921 8.039 337,489 +0.04(+0.49%)
Dec 01, 2022 7.937 8.117 7.886 8.000 314,611 +0.08(+0.99%)
Nov 30, 2022 7.796 7.992 7.678 7.921 444,164 +0.02(+0.30%)
Nov 29, 2022 7.829 8.012 7.822 7.898 367,048 +0.07(+0.87%)
Nov 28, 2022 7.898 7.966 7.822 7.829 259,983 -0.11(-1.34%)
Nov 25, 2022 7.943 7.974 7.879 7.936 112,720 +0.11(+1.36%)
Nov 23, 2022 7.845 7.966 7.746 7.829 262,566 +0.01(+0.10%)
Nov 22, 2022 7.806 7.883 7.730 7.822 270,426 +0.05(+0.59%)
Nov 21, 2022 7.685 7.814 7.660 7.776 221,731 +0.05(+0.69%)
Nov 18, 2022 7.799 7.875 7.700 7.723 280,496 -0.09(-1.17%)
Nov 17, 2022 7.616 7.883 7.586 7.814 191,254 +0.04(+0.49%)
Nov 16, 2022 7.913 7.974 7.776 7.776 199,606 -0.20(-2.48%)
Nov 15, 2022 8.103 8.103 7.908 7.974 308,796 +0.02(+0.19%)
Nov 14, 2022 8.065 8.164 7.936 7.959 404,938 -0.08(-1.04%)
Nov 11, 2022 7.761 8.347 7.723 8.042 926,419 +0.42(+5.49%)
Nov 10, 2022 7.609 7.951 7.578 7.624 512,029 +0.30(+4.05%)
Nov 09, 2022 7.190 7.472 7.145 7.327 269,337 +0.10(+1.37%)
Nov 08, 2022 7.411 7.472 7.213 7.228 249,072 -0.18(-2.46%)
Nov 07, 2022 7.160 7.441 7.160 7.411 413,912 +0.19(+2.63%)
Nov 04, 2022 7.106 7.281 7.076 7.221 343,354 +0.24(+3.49%)
Nov 03, 2022 7.038 7.198 6.909 6.977 820,219 -0.17(-2.34%)
Nov 02, 2022 7.076 7.145 294,795 -0.02(-0.21%)
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.