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 (%)
May 31, 2022 8.298 8.298 7.960 8.092 235,059 -0.12(-1.43%)
May 27, 2022 8.081 8.310 8.081 8.210 158,962 +0.14(+1.78%)
May 26, 2022 7.915 8.210 7.915 8.066 189,584 +0.15(+1.91%)
May 25, 2022 7.772 8.131 7.772 7.915 200,199 +0.07(+0.92%)
May 24, 2022 7.865 7.912 7.678 7.844 180,422 -0.08(-1.00%)
May 23, 2022 7.707 8.045 7.707 7.923 236,172 +0.24(+3.18%)
May 20, 2022 7.779 7.980 7.578 7.678 143,891 -0.13(-1.66%)
May 19, 2022 7.757 7.987 7.721 7.808 245,028 -0.07(-0.91%)
May 18, 2022 8.131 8.180 7.836 7.879 189,445 -0.15(-1.88%)
May 17, 2022 7.779 8.081 7.779 8.030 219,225 +0.29(+3.81%)
May 16, 2022 7.449 7.851 7.370 7.736 196,587 +0.29(+3.96%)
May 13, 2022 7.506 7.621 7.326 7.441 332,343 +0.04(+0.58%)
May 12, 2022 7.456 7.693 7.147 7.398 395,139 -0.16(-2.09%)
May 11, 2022 7.614 7.872 7.542 7.556 188,324 -0.12(-1.59%)
May 10, 2022 7.721 8.020 7.513 7.678 240,353 -0.04(-0.56%)
May 09, 2022 7.908 7.958 7.664 7.721 242,383 -0.29(-3.67%)
May 06, 2022 8.152 8.174 7.958 8.016 146,378 -0.15(-1.85%)
May 05, 2022 8.275 8.303 7.944 8.167 224,464 -0.09(-1.13%)
May 04, 2022 8.088 8.303 8.052 8.260 214,637 +0.10(+1.23%)
May 03, 2022 7.915 8.217 7.875 8.160 136,322 +0.22(+2.71%)
May 02, 2022 8.009 8.152 7.844 7.944 302,619 -0.10(-1.25%)
Apr 29, 2022 8.138 8.318 7.993 8.045 282,986 -0.22(-2.61%)
Apr 28, 2022 7.966 8.296 7.872 8.260 252,376 +0.31(+3.88%)
Apr 27, 2022 7.901 8.066 7.800 7.951 355,493 +0.12(+1.56%)
Apr 26, 2022 8.002 8.002 7.729 7.829 311,038 -0.27(-3.28%)
Apr 25, 2022 7.966 8.095 7.901 8.095 271,838 +0.04(+0.45%)
Apr 22, 2022 8.081 8.174 7.958 8.059 245,695 -0.07(-0.88%)
Apr 21, 2022 8.389 8.497 8.088 8.131 258,182 -0.22(-2.67%)
Apr 20, 2022 8.275 8.389 8.224 8.354 292,596 +0.01(+0.17%)
Apr 19, 2022 8.389 8.519 8.267 8.339 294,365 -0.08(-0.94%)
Apr 18, 2022 8.468 8.508 8.303 8.418 287,683 -0.06(-0.68%)
Apr 14, 2022 8.583 8.691 8.476 8.476 247,990 -0.14(-1.58%)
Apr 13, 2022 8.605 8.792 8.508 8.612 259,473 -0.03(-0.33%)
Apr 12, 2022 8.698 8.835 8.504 8.641 332,577 -0.10(-1.15%)
Apr 11, 2022 8.741 8.899 8.583 8.741 356,861 -0.06(-0.65%)
Apr 08, 2022 8.727 8.964 8.727 8.799 399,803 -0.11(-1.21%)
Apr 07, 2022 8.799 9.029 8.677 8.907 561,159 +0.10(+1.14%)
Apr 06, 2022 9.381 9.621 8.655 8.806 881,152 -0.81(-8.44%)
Apr 05, 2022 9.927 9.942 9.215 9.618 819,711 -0.52(-5.10%)
Apr 04, 2022 10.02 10.59 9.927 10.13 225,587 -0.01(-0.14%)
Apr 01, 2022 10.63 10.77 10.06 10.15 254,351 -0.48(-4.53%)
Mar 31, 2022 10.53 10.67 10.50 10.63 208,677 +0.02(+0.20%)
Mar 30, 2022 10.60 10.69 10.53 10.61 137,803 -0.04(-0.34%)
Mar 29, 2022 10.77 10.84 10.58 10.64 169,180 -0.12(-1.07%)
Mar 28, 2022 10.63 10.83 10.63 10.76 193,224 +0.12(+1.08%)
Mar 25, 2022 10.62 10.69 10.49 10.64 110,510 -0.11(-1.00%)
Mar 24, 2022 10.59 10.76 10.51 10.75 191,132 +0.29(+2.82%)
Mar 23, 2022 10.11 10.55 10.02 10.46 133,551 +0.40(+3.93%)
Mar 22, 2022 10.02 10.31 9.962 10.06 264,163 -0.06(-0.64%)
Mar 21, 2022 10.27 10.38 10.09 10.13 138,819 -0.24(-2.31%)
Mar 18, 2022 10.18 10.40 10.12 10.37 696,898 +0.17(+1.66%)
Mar 17, 2022 10.04 10.32 10.04 10.20 137,692 +0.09(+0.91%)
Mar 16, 2022 9.867 10.46 9.867 10.11 166,514 +0.21(+2.13%)
Mar 15, 2022 9.916 10.33 9.691 9.895 165,693 +0.06(+0.57%)
Mar 14, 2022 9.346 9.930 9.346 9.839 113,160 +0.40(+4.25%)
Mar 11, 2022 8.916 9.445 8.874 9.437 143,478 +0.52(+5.85%)
Mar 10, 2022 8.451 8.916 130,344 -0.05(-0.55%)
Mar 09, 2022 8.888 9.156 8.888 8.966 111,427 +0.15(+1.76%)
Mar 08, 2022 8.536 9.015 8.536 8.811 117,589 +0.27(+3.13%)
Mar 07, 2022 8.656 8.860 8.409 8.543 157,198 -0.06(-0.66%)
Mar 04, 2022 8.592 8.832 8.592 8.599 81,202 +0.00(+0.00%)
Mar 03, 2022 8.550 8.825 8.480 8.599 69,603 +0.05(+0.58%)
Mar 02, 2022 8.423 8.705 8.387 8.550 79,759 +0.24(+2.88%)
Mar 01, 2022 8.459 8.459 8.142 8.311 81,629 -0.16(-1.91%)
Feb 28, 2022 8.409 8.581 8.409 8.473 42,390 -0.02(-0.25%)
Feb 25, 2022 8.480 8.571 8.417 8.494 65,457 +0.07(+0.84%)
Feb 24, 2022 8.163 8.437 8.075 8.423 78,240 +0.11(+1.27%)
Feb 23, 2022 8.451 8.500 8.289 8.318 81,989 -0.14(-1.67%)
Feb 22, 2022 8.635 8.677 8.451 8.459 109,453 -0.29(-3.30%)
Feb 18, 2022 8.747 0 +0.03(+0.32%)
Feb 17, 2022 8.761 8.786 8.691 8.719 50,379 -0.13(-1.43%)
Feb 16, 2022 8.740 8.881 8.733 8.846 45,883 +0.03(+0.32%)
Feb 15, 2022 8.761 8.832 8.564 8.818 83,611 +0.09(+1.05%)
Feb 14, 2022 8.733 8.804 8.656 8.726 62,288 -0.01(-0.08%)
Feb 11, 2022 8.909 8.980 8.698 8.733 74,442 -0.23(-2.59%)
Feb 10, 2022 8.804 9.008 8.691 8.966 127,014 +0.11(+1.19%)
Feb 09, 2022 8.874 9.085 8.860 8.860 64,307 +0.05(+0.56%)
Feb 08, 2022 8.684 8.846 8.684 8.811 56,168 +0.03(+0.32%)
Feb 07, 2022 8.522 8.814 8.522 8.782 85,902 +0.19(+2.21%)
Feb 04, 2022 8.635 8.677 8.522 8.592 109,662 -0.04(-0.49%)
Feb 03, 2022 8.628 8.768 8.635 82,402 -0.11(-1.29%)
Feb 02, 2022 8.691 8.832 8.599 8.747 135,364 +0.00(+0.00%)
Feb 01, 2022 8.754 8.881 8.670 8.747 108,932 -0.06(-0.64%)
Jan 31, 2022 8.536 8.860 8.804 64,074 +0.21(+2.46%)
Jan 28, 2022 8.571 8.663 8.480 8.592 81,722 +0.07(+0.83%)
Jan 27, 2022 8.642 8.871 8.430 8.522 113,237 -0.11(-1.30%)
Jan 26, 2022 8.909 8.909 8.506 8.635 135,458 -0.13(-1.45%)
Jan 25, 2022 8.804 8.818 8.628 8.761 118,963 -0.02(-0.24%)
Jan 24, 2022 8.811 8.916 8.399 8.782 223,419 -0.05(-0.56%)
Jan 21, 2022 8.846 8.994 8.761 8.832 254,960 -0.04(-0.48%)
Jan 20, 2022 8.959 9.040 8.838 8.874 113,805 +0.03(+0.32%)
Jan 19, 2022 9.001 9.085 8.846 8.846 112,514 -0.19(-2.10%)
Jan 18, 2022 8.930 9.078 8.895 9.036 113,332 +0.03(+0.31%)
Jan 14, 2022 9.008 0 -0.10(-1.08%)
Jan 13, 2022 9.163 9.283 9.057 9.106 72,139 -0.11(-1.15%)
Jan 12, 2022 9.085 9.430 9.043 9.212 184,194 +0.11(+1.16%)
Jan 11, 2022 8.874 9.177 8.860 9.106 130,687 +0.18(+1.97%)
Jan 10, 2022 8.909 9.015 8.804 8.930 121,058 -0.05(-0.55%)
Jan 07, 2022 8.874 9.050 8.825 8.980 101,742 +0.11(+1.19%)
Jan 06, 2022 8.839 8.937 8.812 8.874 107,401 -0.03(-0.32%)
Jan 05, 2022 8.980 9.036 8.825 8.902 144,322 -0.14(-1.56%)
Jan 04, 2022 9.121 9.155 8.888 9.043 137,497 -0.10(-1.08%)
Jan 03, 2022 9.297 9.297 9.004 9.142 142,921 -0.06(-0.69%)
Dec 31, 2021 9.071 9.297 9.071 9.205 84,502 +0.10(+1.08%)
Dec 30, 2021 9.121 9.289 8.984 9.106 191,926 -0.06(-0.69%)
Dec 29, 2021 9.480 9.614 9.050 9.170 161,497 -0.33(-3.48%)
Dec 28, 2021 9.445 9.670 9.445 9.501 104,822 +0.04(+0.45%)
Dec 27, 2021 9.121 9.585 9.092 9.459 192,994 +0.38(+4.19%)
Dec 23, 2021 8.937 9.233 8.835 9.078 96,488 +0.25(+2.79%)
Dec 22, 2021 8.881 8.923 8.733 8.832 118,525 +0.02(+0.24%)
Dec 21, 2021 8.557 8.952 8.557 8.811 223,097 +0.25(+2.96%)
Dec 20, 2021 8.437 8.719 8.318 8.557 226,825 +0.07(+0.83%)
Dec 17, 2021 8.487 8.620 8.346 8.487 389,641 -0.04(-0.41%)
Dec 16, 2021 8.804 8.895 8.522 8.522 377,482 -0.27(-3.04%)
Dec 15, 2021 8.909 9.050 8.790 8.790 260,351 -0.17(-1.89%)
Dec 14, 2021 8.910 9.049 8.841 8.959 223,250 -0.06(-0.62%)
Dec 13, 2021 9.430 9.534 8.813 9.014 250,773 -0.53(-5.59%)
Dec 10, 2021 10.12 10.28 9.437 9.548 297,434 -0.66(-6.45%)
Dec 09, 2021 10.31 10.32 10.07 10.21 189,507 -0.10(-0.94%)
Dec 08, 2021 9.881 10.44 9.763 10.30 224,270 +0.50(+5.09%)
Dec 07, 2021 10.23 10.46 9.804 9.804 336,154 -0.45(-4.39%)
Dec 06, 2021 9.555 10.39 9.555 10.26 696,683 +0.76(+7.96%)
Dec 03, 2021 9.950 9.964 9.430 9.499 105,169 -0.44(-4.40%)
Dec 02, 2021 9.811 10.16 9.811 9.936 134,551 +0.06(+0.56%)
Dec 01, 2021 9.846 10.09 9.846 9.881 127,847 -0.01(-0.07%)
Nov 30, 2021 9.742 10.03 9.707 9.888 157,365 -0.03(-0.35%)
Nov 29, 2021 10.01 10.02 9.782 9.922 140,266 -0.01(-0.07%)
Nov 26, 2021 9.670 9.977 9.466 9.929 37,878 +0.33(+3.40%)
Nov 24, 2021 9.194 9.698 9.194 9.602 111,203 +0.39(+4.29%)
Nov 23, 2021 9.296 9.296 9.173 9.207 165,808 -0.30(-3.15%)
Nov 22, 2021 9.398 9.589 9.303 9.507 64,210 +0.15(+1.60%)
Nov 19, 2021 9.269 9.398 9.194 9.357 80,289 +0.10(+1.10%)
Nov 18, 2021 8.989 9.275 9.085 9.255 135,476 +0.26(+2.88%)
Nov 17, 2021 8.860 9.194 8.853 8.996 146,603 +0.22(+2.56%)
Nov 16, 2021 8.533 8.846 8.520 8.771 93,203 +0.17(+1.98%)
Nov 15, 2021 8.445 8.615 8.445 8.601 96,319 +0.11(+1.28%)
Nov 12, 2021 8.513 8.554 8.370 8.492 91,246 -0.08(-0.95%)
Nov 11, 2021 8.506 8.615 8.376 8.574 86,565 +0.25(+3.03%)
Nov 10, 2021 8.540 8.261 8.322 170,911 -0.22(-2.55%)
Nov 09, 2021 8.581 8.601 8.513 8.540 133,470 -0.05(-0.63%)
Nov 08, 2021 8.819 8.921 8.581 8.594 119,570 -0.19(-2.17%)
Nov 05, 2021 8.887 8.949 8.751 8.785 76,829 -0.05(-0.62%)
Nov 04, 2021 8.615 8.846 8.615 8.840 134,066 +0.14(+1.56%)
Nov 03, 2021 8.581 8.717 8.581 8.703 258,768 +0.10(+1.19%)
Nov 02, 2021 8.547 8.676 8.494 8.601 161,435 -0.02(-0.24%)
Nov 01, 2021 8.513 8.632 8.581 8.622 365,518 +0.04(+0.48%)
Oct 29, 2021 8.547 8.649 8.472 8.581 91,437 +0.00(+0.00%)
Oct 28, 2021 8.295 8.649 8.274 8.581 96,097 +0.22(+2.61%)
Oct 27, 2021 8.002 8.383 8.002 8.363 107,282 +0.23(+2.85%)
Oct 26, 2021 8.172 8.084 8.131 101,877 -0.04(-0.50%)
Oct 25, 2021 8.118 8.186 8.053 8.172 112,386 +0.06(+0.76%)
Oct 22, 2021 8.104 8.138 8.022 8.111 157,173 +0.06(+0.76%)
Oct 21, 2021 8.070 8.193 7.866 8.050 186,583 -0.09(-1.09%)
Oct 20, 2021 8.111 8.206 8.104 8.138 149,521 +0.00(+0.00%)
Oct 19, 2021 8.090 8.186 8.084 8.138 115,115 +0.02(+0.25%)
Oct 18, 2021 8.247 8.254 8.104 8.118 129,282 -0.07(-0.83%)
Oct 15, 2021 8.104 8.240 8.104 8.186 134,310 +0.05(+0.59%)
Oct 14, 2021 8.172 8.219 8.090 8.138 158,830 -0.03(-0.42%)
Oct 13, 2021 8.206 8.308 8.104 8.172 172,814 -0.12(-1.40%)
Oct 12, 2021 8.104 8.288 8.077 8.288 204,094 +0.18(+2.27%)
Oct 11, 2021 8.104 8.172 8.070 8.104 130,844 -0.03(-0.42%)
Oct 08, 2021 8.036 8.336 7.970 8.138 296,029 +0.10(+1.27%)
Oct 07, 2021 8.002 8.248 7.920 8.036 470,497 -0.10(-1.17%)
Oct 06, 2021 8.036 8.513 8.036 8.131 326,478 +0.06(+0.76%)
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.