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 (%)
Nov 30, 2022 7.780 7.976 7.663 7.905 445,053 +0.02(+0.30%)
Nov 29, 2022 7.814 7.996 7.806 7.882 367,784 +0.07(+0.87%)
Nov 28, 2022 7.882 7.950 7.806 7.814 260,504 -0.11(-1.34%)
Nov 25, 2022 7.928 7.958 7.864 7.920 112,946 +0.11(+1.36%)
Nov 23, 2022 7.829 7.950 7.730 7.814 263,092 +0.01(+0.10%)
Nov 22, 2022 7.791 7.867 7.715 7.806 270,967 +0.05(+0.59%)
Nov 21, 2022 7.669 7.798 7.644 7.761 222,175 +0.05(+0.69%)
Nov 18, 2022 7.783 7.859 7.685 7.707 281,057 -0.09(-1.17%)
Nov 17, 2022 7.601 7.867 7.571 7.798 191,637 +0.04(+0.49%)
Nov 16, 2022 7.897 7.958 7.761 7.761 200,006 -0.20(-2.48%)
Nov 15, 2022 8.087 8.087 7.892 7.958 309,415 +0.02(+0.19%)
Nov 14, 2022 8.049 8.148 7.920 7.943 405,749 -0.08(-1.04%)
Nov 11, 2022 7.745 8.330 7.707 8.026 928,274 +0.42(+5.49%)
Nov 10, 2022 7.593 7.935 7.563 7.609 513,055 +0.30(+4.05%)
Nov 09, 2022 7.176 7.457 7.130 7.312 269,877 +0.10(+1.37%)
Nov 08, 2022 7.396 7.457 7.199 7.214 249,571 -0.18(-2.46%)
Nov 07, 2022 7.145 7.426 7.145 7.396 414,741 +0.19(+2.63%)
Nov 04, 2022 7.092 7.267 7.062 7.206 344,042 +0.24(+3.49%)
Nov 03, 2022 7.024 7.183 6.895 6.963 821,862 -0.17(-2.34%)
Nov 02, 2022 7.062 7.130 295,386 -0.02(-0.21%)
Nov 01, 2022 7.092 7.202 7.001 7.145 295,243 +0.08(+1.07%)
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%)
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.