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 (%)
Apr 28, 2023 7.805 7.935 7.805 7.914 169,375 +0.13(+1.72%)
Apr 27, 2023 7.655 7.805 7.622 7.780 186,192 +0.11(+1.41%)
Apr 26, 2023 7.780 7.914 7.613 7.672 207,204 -0.08(-0.97%)
Apr 25, 2023 7.847 7.914 7.684 7.747 176,335 -0.16(-2.01%)
Apr 24, 2023 7.972 8.056 7.880 7.905 225,210 -0.04(-0.53%)
Apr 21, 2023 8.039 8.106 7.855 7.947 300,891 -0.10(-1.24%)
Apr 20, 2023 8.106 8.172 8.039 8.047 189,255 -0.13(-1.63%)
Apr 19, 2023 8.089 8.198 8.006 8.181 206,701 +0.10(+1.24%)
Apr 18, 2023 8.390 8.565 8.031 8.081 411,419 -0.55(-6.38%)
Apr 17, 2023 8.540 8.698 8.523 8.632 179,767 +0.14(+1.67%)
Apr 14, 2023 8.440 8.556 8.430 8.490 191,135 +0.09(+1.09%)
Apr 13, 2023 8.331 8.479 8.298 8.398 133,085 +0.08(+0.90%)
Apr 12, 2023 8.356 8.415 8.306 8.323 139,794 +0.02(+0.20%)
Apr 11, 2023 8.198 8.373 8.193 8.306 200,995 +0.13(+1.53%)
Apr 10, 2023 8.114 8.206 8.022 8.181 281,949 +0.09(+1.14%)
Apr 06, 2023 8.081 8.131 8.056 8.089 128,764 +0.01(+0.10%)
Apr 05, 2023 8.198 8.273 8.014 8.081 353,117 -0.21(-2.52%)
Apr 04, 2023 8.223 8.289 8.131 8.289 131,359 +0.08(+0.91%)
Apr 03, 2023 8.273 8.410 8.189 8.214 208,809 -0.03(-0.30%)
Mar 31, 2023 8.164 8.298 8.131 8.239 285,901 +0.17(+2.07%)
Mar 30, 2023 8.064 8.160 7.930 8.072 296,335 +0.09(+1.15%)
Mar 29, 2023 7.947 8.056 7.889 7.980 323,217 +0.12(+1.49%)
Mar 28, 2023 7.964 8.022 7.855 7.864 214,913 -0.13(-1.67%)
Mar 27, 2023 8.239 8.239 7.872 7.997 376,132 -0.13(-1.54%)
Mar 24, 2023 7.964 8.147 7.864 8.122 244,197 +0.16(+1.99%)
Mar 23, 2023 7.964 8.164 7.905 7.964 291,188 +0.03(+0.32%)
Mar 22, 2023 8.116 8.221 7.939 7.939 318,193 -0.19(-2.38%)
Mar 21, 2023 7.939 8.172 7.931 8.132 254,996 +0.31(+3.91%)
Mar 20, 2023 7.769 7.955 7.769 7.826 234,381 +0.14(+1.78%)
Mar 17, 2023 8.084 8.084 7.689 7.689 873,275 -0.45(-5.54%)
Mar 16, 2023 7.786 8.253 7.495 8.140 282,609 +0.48(+6.20%)
Mar 15, 2023 7.536 7.713 7.487 7.665 256,426 -0.10(-1.25%)
Mar 14, 2023 8.011 8.011 7.673 7.761 302,776 +0.00(+0.00%)
Mar 13, 2023 7.786 7.794 7.471 7.761 611,577 -0.15(-1.83%)
Mar 10, 2023 8.148 8.205 7.778 7.907 404,498 -0.21(-2.58%)
Mar 09, 2023 8.479 8.479 8.116 8.116 240,656 -0.36(-4.28%)
Mar 08, 2023 8.406 8.487 8.366 8.479 144,599 +0.06(+0.77%)
Mar 07, 2023 8.616 8.664 8.366 8.414 175,076 -0.23(-2.61%)
Mar 06, 2023 8.712 8.765 8.640 8.640 192,534 -0.06(-0.74%)
Mar 03, 2023 8.656 8.737 8.632 8.704 169,407 +0.04(+0.47%)
Mar 02, 2023 8.592 8.696 8.543 8.664 142,542 +0.02(+0.19%)
Mar 01, 2023 8.833 8.906 8.648 8.648 117,839 -0.18(-2.01%)
Feb 28, 2023 8.680 8.833 8.656 8.825 176,503 +0.15(+1.67%)
Feb 27, 2023 8.793 8.872 8.664 8.680 123,173 -0.07(-0.83%)
Feb 24, 2023 8.785 8.793 8.692 8.753 117,107 -0.06(-0.73%)
Feb 23, 2023 8.793 8.898 8.761 8.817 103,448 +0.06(+0.74%)
Feb 22, 2023 8.721 8.874 8.721 8.753 154,946 +0.01(+0.09%)
Feb 21, 2023 8.793 8.866 8.694 8.745 209,016 -0.14(-1.54%)
Feb 17, 2023 8.841 8.986 8.817 8.882 144,849 +0.02(+0.18%)
Feb 16, 2023 8.721 8.970 8.704 8.866 151,192 +0.04(+0.46%)
Feb 15, 2023 8.745 8.914 8.696 8.825 111,155 -0.02(-0.27%)
Feb 14, 2023 8.874 9.035 8.825 8.849 156,701 -0.09(-0.99%)
Feb 13, 2023 8.809 8.995 8.745 8.938 99,528 +0.15(+1.65%)
Feb 10, 2023 8.785 8.831 8.680 8.793 143,116 -0.04(-0.46%)
Feb 09, 2023 9.099 9.156 8.825 8.833 203,601 -0.21(-2.32%)
Feb 08, 2023 9.011 9.123 9.011 9.043 153,050 -0.02(-0.27%)
Feb 07, 2023 9.027 9.156 8.962 9.067 218,759 +0.03(+0.36%)
Feb 06, 2023 8.841 9.075 8.841 9.035 235,219 +0.06(+0.63%)
Feb 03, 2023 8.906 9.027 8.882 8.978 181,755 -0.02(-0.18%)
Feb 02, 2023 8.954 9.148 8.922 8.995 232,297 +0.12(+1.36%)
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.