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 )

12.36 +0.06 (+0.49%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 31, 2022 7.092 7.237 7.024 7.069 406,031 -0.10(-1.38%)
Oct 28, 2022 7.039 7.195 7.039 7.168 210,349 +0.12(+1.72%)
Oct 27, 2022 6.994 7.225 6.994 7.047 255,338 +0.06(+0.87%)
Oct 26, 2022 7.123 7.176 6.986 6.986 294,768 -0.05(-0.65%)
Oct 25, 2022 6.796 7.119 6.796 7.032 249,450 +0.19(+2.77%)
Oct 24, 2022 6.675 6.849 6.568 6.842 272,922 +0.17(+2.50%)
Oct 21, 2022 6.568 6.789 6.568 6.675 219,490 +0.05(+0.69%)
Oct 20, 2022 6.568 6.801 6.561 6.629 284,478 -0.05(-0.80%)
Oct 19, 2022 6.682 6.797 6.568 6.682 238,483 -0.09(-1.35%)
Oct 18, 2022 6.789 6.857 6.667 6.773 294,560 +0.11(+1.59%)
Oct 17, 2022 6.667 6.864 6.606 6.667 213,346 +0.13(+1.97%)
Oct 14, 2022 6.766 6.918 6.538 6.538 336,416 -0.23(-3.37%)
Oct 13, 2022 6.378 6.773 6.295 6.766 248,905 +0.33(+5.19%)
Oct 12, 2022 6.341 6.565 6.318 6.432 265,598 +0.08(+1.32%)
Oct 11, 2022 6.325 6.462 6.227 6.348 240,436 -0.01(-0.12%)
Oct 10, 2022 6.416 6.492 6.348 6.356 186,026 -0.08(-1.30%)
Oct 07, 2022 6.538 6.614 6.333 6.439 366,068 -0.21(-3.09%)
Oct 06, 2022 6.659 6.758 6.568 6.644 222,309 -0.05(-0.79%)
Oct 05, 2022 6.728 6.842 6.652 6.697 248,877 -0.20(-2.86%)
Oct 04, 2022 6.606 6.959 6.561 6.895 367,469 +0.47(+7.33%)
Oct 03, 2022 6.530 6.652 6.386 6.424 339,686 -0.03(-0.47%)
Sep 30, 2022 6.227 6.538 6.211 6.454 384,188 +0.21(+3.41%)
Sep 29, 2022 6.644 6.659 6.136 6.242 353,872 -0.51(-7.54%)
Sep 28, 2022 6.621 6.849 6.530 6.751 311,369 +0.20(+3.01%)
Sep 27, 2022 6.523 6.755 6.500 6.553 325,190 +0.11(+1.65%)
Sep 26, 2022 6.735 6.893 6.378 6.447 513,481 -0.34(-5.03%)
Sep 23, 2022 6.857 6.880 6.659 6.789 400,512 -0.19(-2.72%)
Sep 22, 2022 7.290 7.350 6.971 6.978 346,930 -0.31(-4.27%)
Sep 21, 2022 7.343 7.388 7.214 7.290 367,419 -0.05(-0.62%)
Sep 20, 2022 7.540 7.555 7.305 7.335 171,946 -0.27(-3.50%)
Sep 19, 2022 7.442 7.669 7.442 7.601 260,521 +0.07(+0.91%)
Sep 16, 2022 7.768 7.768 7.419 7.533 509,141 -0.33(-4.15%)
Sep 15, 2022 7.692 7.928 7.692 7.859 254,076 +0.09(+1.17%)
Sep 14, 2022 7.525 7.874 7.525 7.768 359,133 +0.21(+2.71%)
Sep 13, 2022 7.631 7.669 7.540 7.563 424,679 -0.15(-1.97%)
Sep 12, 2022 7.707 7.821 7.692 7.715 309,841 +0.03(+0.40%)
Sep 09, 2022 7.487 7.700 7.434 7.685 231,606 +0.18(+2.43%)
Sep 08, 2022 7.464 7.571 7.267 7.502 428,990 +0.08(+1.02%)
Sep 07, 2022 7.138 7.442 7.109 7.426 262,764 +0.24(+3.27%)
Sep 06, 2022 7.153 7.457 7.161 7.191 523,889 +0.01(+0.11%)
Sep 02, 2022 7.092 7.373 7.047 7.183 263,828 +0.14(+2.05%)
Sep 01, 2022 7.176 7.183 6.834 7.039 627,647 -0.29(-3.94%)
Aug 31, 2022 7.540 7.571 7.282 7.328 467,373 -0.20(-2.62%)
Aug 30, 2022 7.665 7.750 7.488 7.525 500,176 -0.19(-2.48%)
Aug 29, 2022 7.768 7.798 7.680 7.717 253,691 -0.07(-0.95%)
Aug 26, 2022 7.915 7.921 7.750 7.790 238,663 -0.20(-2.49%)
Aug 25, 2022 8.004 8.074 7.912 7.989 236,847 +0.05(+0.65%)
Aug 24, 2022 7.687 7.989 7.687 7.937 274,952 +0.18(+2.37%)
Aug 23, 2022 7.503 7.826 7.503 7.753 277,964 +0.21(+2.73%)
Aug 22, 2022 7.584 7.625 7.496 7.547 317,544 -0.15(-2.01%)
Aug 19, 2022 7.555 7.775 7.547 7.702 321,287 -0.05(-0.66%)
Aug 18, 2022 7.496 7.790 7.466 7.753 308,367 +0.26(+3.44%)
Aug 17, 2022 7.621 7.621 7.459 7.496 325,899 -0.15(-1.93%)
Aug 16, 2022 7.422 7.643 7.422 7.643 337,188 +0.15(+2.06%)
Aug 15, 2022 7.591 7.602 7.451 7.488 303,558 -0.10(-1.36%)
Aug 12, 2022 7.253 7.753 7.253 7.591 567,294 +0.36(+4.99%)
Aug 11, 2022 6.921 7.348 6.921 7.231 311,863 +0.21(+2.94%)
Aug 10, 2022 6.892 7.083 6.892 7.024 335,739 +0.13(+1.81%)
Aug 09, 2022 6.943 7.039 6.763 6.899 335,014 -0.12(-1.68%)
Aug 08, 2022 7.061 7.260 6.988 7.017 417,230 +0.02(+0.32%)
Aug 05, 2022 6.921 7.061 6.855 6.995 307,475 +0.08(+1.17%)
Aug 04, 2022 6.759 6.951 6.708 6.914 321,621 +0.06(+0.86%)
Aug 03, 2022 6.818 6.899 6.702 6.855 282,729 +0.12(+1.75%)
Aug 02, 2022 6.796 6.899 6.701 6.737 289,284 -0.13(-1.93%)
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.