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 )

12.30 +0.13 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2023 8.815 8.958 8.788 8.851 255,957 +0.01(+0.10%)
Oct 30, 2023 8.752 8.861 8.752 8.842 153,279 +0.15(+1.75%)
Oct 27, 2023 8.761 8.824 8.645 8.690 179,929 -0.07(-0.82%)
Oct 26, 2023 8.734 8.828 8.708 8.761 127,503 +0.04(+0.51%)
Oct 25, 2023 8.770 8.860 8.645 8.716 135,578 -0.09(-1.02%)
Oct 24, 2023 8.806 8.882 8.770 8.806 173,490 +0.05(+0.61%)
Oct 23, 2023 8.842 8.905 8.716 8.752 155,441 -0.14(-1.61%)
Oct 20, 2023 8.842 8.936 8.779 8.896 201,002 +0.03(+0.30%)
Oct 19, 2023 9.057 9.084 8.851 8.869 225,789 -0.19(-2.08%)
Oct 18, 2023 9.146 9.164 8.994 9.057 172,428 -0.20(-2.13%)
Oct 17, 2023 9.048 9.272 9.048 9.254 132,187 +0.15(+1.67%)
Oct 16, 2023 9.021 9.155 9.021 9.102 192,419 +0.11(+1.20%)
Oct 13, 2023 9.173 9.173 8.968 8.994 200,523 -0.12(-1.28%)
Oct 12, 2023 9.308 9.308 9.075 9.111 243,729 -0.12(-1.26%)
Oct 11, 2023 9.218 9.299 9.146 9.227 137,202 +0.04(+0.49%)
Oct 10, 2023 9.173 9.263 9.120 9.182 167,638 +0.06(+0.69%)
Oct 09, 2023 9.048 9.196 9.048 9.120 208,753 -0.01(-0.10%)
Oct 06, 2023 9.021 9.182 8.999 9.129 179,621 +0.00(+0.00%)
Oct 05, 2023 9.048 9.129 9.021 9.129 178,083 +0.04(+0.49%)
Oct 04, 2023 9.129 9.129 8.958 9.084 188,346 -0.06(-0.69%)
Oct 03, 2023 9.317 9.335 9.102 9.146 194,965 -0.19(-2.02%)
Oct 02, 2023 9.415 9.415 9.330 9.335 192,625 -0.13(-1.42%)
Sep 29, 2023 9.523 9.567 9.388 9.469 174,996 +0.03(+0.28%)
Sep 28, 2023 9.308 9.469 9.308 9.442 210,772 +0.10(+1.05%)
Sep 27, 2023 9.379 9.393 9.308 9.344 134,070 -0.01(-0.10%)
Sep 26, 2023 9.370 9.451 9.303 9.352 154,573 -0.11(-1.13%)
Sep 25, 2023 9.406 9.503 9.455 9.459 184,306 -0.02(-0.19%)
Sep 22, 2023 9.379 9.504 9.370 9.477 156,468 +0.10(+1.05%)
Sep 21, 2023 9.495 9.495 9.361 9.379 191,614 -0.14(-1.50%)
Sep 20, 2023 9.807 9.807 9.513 9.522 230,254 -0.31(-3.17%)
Sep 19, 2023 9.959 10.02 9.789 9.834 148,012 -0.07(-0.72%)
Sep 18, 2023 9.647 10.03 9.593 9.905 390,590 +0.29(+2.97%)
Sep 15, 2023 9.789 9.789 9.549 9.620 350,842 -0.06(-0.64%)
Sep 14, 2023 9.789 9.856 9.660 9.682 140,320 -0.03(-0.28%)
Sep 13, 2023 9.629 9.896 9.584 9.709 258,274 +0.12(+1.30%)
Sep 12, 2023 9.540 9.718 9.540 9.584 151,170 -0.01(-0.09%)
Sep 11, 2023 9.522 9.647 9.513 9.593 124,197 +0.10(+1.03%)
Sep 08, 2023 9.406 9.531 9.406 9.495 126,248 +0.04(+0.38%)
Sep 07, 2023 9.415 9.468 9.357 9.459 133,933 +0.12(+1.24%)
Sep 06, 2023 9.361 9.397 9.326 9.344 140,110 -0.01(-0.10%)
Sep 05, 2023 9.468 9.486 9.326 9.352 263,334 -0.15(-1.59%)
Sep 01, 2023 9.558 9.647 9.453 9.504 233,048 -0.05(-0.56%)
Aug 31, 2023 9.602 9.727 9.526 9.558 326,536 -0.08(-0.83%)
Aug 30, 2023 9.543 9.690 9.525 9.638 382,169 +0.12(+1.27%)
Aug 29, 2023 9.378 9.543 9.292 9.517 187,383 +0.18(+1.94%)
Aug 28, 2023 9.266 9.422 9.227 9.335 217,359 +0.15(+1.60%)
Aug 25, 2023 9.197 9.249 9.076 9.188 198,681 +0.01(+0.09%)
Aug 24, 2023 9.206 9.335 9.175 9.180 165,219 -0.03(-0.38%)
Aug 23, 2023 9.154 9.266 9.119 9.214 231,833 +0.10(+1.14%)
Aug 22, 2023 9.404 9.415 9.085 9.111 326,341 -0.26(-2.77%)
Aug 21, 2023 9.353 9.508 9.335 9.370 204,246 +0.02(+0.18%)
Aug 18, 2023 9.292 9.482 9.292 9.353 215,969 -0.04(-0.46%)
Aug 17, 2023 9.474 9.527 9.344 9.396 185,250 -0.05(-0.55%)
Aug 16, 2023 9.422 9.517 9.387 9.448 333,029 -0.02(-0.18%)
Aug 15, 2023 9.603 9.612 9.456 9.465 169,012 -0.17(-1.79%)
Aug 14, 2023 9.681 9.724 9.543 9.638 160,919 -0.11(-1.15%)
Aug 11, 2023 10.08 10.16 9.716 9.750 441,528 -0.32(-3.18%)
Aug 10, 2023 9.984 10.14 9.932 10.07 314,665 +0.19(+1.93%)
Aug 09, 2023 9.724 10.07 9.672 9.880 488,780 +0.29(+2.97%)
Aug 08, 2023 9.465 9.595 9.387 9.595 174,651 +0.10(+1.00%)
Aug 07, 2023 9.482 9.543 9.396 9.499 204,708 +0.02(+0.18%)
Aug 04, 2023 9.439 9.603 9.439 9.482 196,339 +0.05(+0.55%)
Aug 03, 2023 9.353 9.491 9.309 9.430 185,935 +0.05(+0.55%)
Aug 02, 2023 9.508 9.508 9.318 9.378 175,004 -0.14(-1.45%)
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.