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 )

12.06 +0.05 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jul 29, 2022 6.627 6.899 6.576 6.863 410,031 +0.16(+2.41%)
Jul 28, 2022 6.576 6.811 6.576 6.701 244,750 +0.08(+1.22%)
Jul 27, 2022 6.569 6.664 6.422 6.620 281,346 +0.18(+2.74%)
Jul 26, 2022 6.679 6.679 6.378 6.444 317,529 -0.20(-2.99%)
Jul 25, 2022 6.554 6.877 6.481 6.642 407,671 +0.30(+4.75%)
Jul 22, 2022 6.297 6.378 6.209 6.341 265,223 +0.03(+0.47%)
Jul 21, 2022 6.091 6.337 6.018 6.312 261,572 +0.15(+2.51%)
Jul 20, 2022 6.304 6.342 6.109 6.157 298,294 -0.15(-2.33%)
Jul 19, 2022 6.135 6.436 6.121 6.304 404,185 +0.18(+2.88%)
Jul 18, 2022 6.025 6.179 6.025 6.128 354,630 +0.10(+1.71%)
Jul 15, 2022 6.054 6.231 5.954 6.025 391,946 -0.05(-0.85%)
Jul 14, 2022 5.849 6.084 5.753 6.076 653,526 +0.10(+1.60%)
Jul 13, 2022 5.871 6.062 5.871 5.981 315,809 +0.00(+0.00%)
Jul 12, 2022 5.937 6.084 5.871 5.981 558,263 -0.01(-0.25%)
Jul 11, 2022 6.098 6.106 5.841 5.996 548,709 -0.25(-4.00%)
Jul 08, 2022 6.341 6.539 6.190 6.245 523,575 -0.24(-3.63%)
Jul 07, 2022 5.937 6.525 5.937 6.481 1,256,650 +0.54(+9.02%)
Jul 06, 2022 6.201 6.306 5.841 5.944 1,357,994 -0.51(-7.96%)
Jul 05, 2022 6.378 6.458 6.179 6.458 284,110 -0.03(-0.45%)
Jul 01, 2022 6.341 6.561 6.335 6.488 155,366 +0.10(+1.49%)
Jun 30, 2022 6.304 6.481 6.209 6.392 120,066 +0.01(+0.23%)
Jun 29, 2022 6.429 6.495 6.289 6.378 139,559 -0.06(-0.91%)
Jun 28, 2022 6.627 6.796 6.363 6.436 180,400 -0.10(-1.46%)
Jun 27, 2022 6.135 6.672 6.135 6.532 234,243 +0.51(+8.55%)
Jun 24, 2022 5.893 6.187 5.885 6.018 261,906 +0.15(+2.63%)
Jun 23, 2022 5.893 6.010 5.768 5.863 238,986 -0.05(-0.87%)
Jun 22, 2022 6.076 6.164 5.834 5.915 229,502 -0.25(-4.05%)
Jun 21, 2022 6.201 6.458 6.150 6.165 222,874 -0.05(-0.83%)
Jun 17, 2022 6.341 6.385 6.032 6.216 321,746 -0.04(-0.59%)
Jun 16, 2022 6.436 6.436 6.073 6.253 354,649 -0.33(-5.02%)
Jun 15, 2022 6.738 6.943 6.466 6.583 154,427 -0.16(-2.40%)
Jun 14, 2022 6.951 6.951 6.650 6.745 374,182 -0.25(-3.57%)
Jun 13, 2022 7.410 7.550 6.863 6.995 484,318 -0.58(-7.66%)
Jun 10, 2022 7.392 7.612 7.340 7.575 298,911 +0.07(+0.88%)
Jun 09, 2022 7.399 7.619 7.281 7.509 233,628 +0.10(+1.29%)
Jun 08, 2022 7.774 7.816 7.399 7.414 283,225 -0.29(-3.72%)
Jun 07, 2022 7.605 7.744 7.406 7.700 343,750 +0.09(+1.16%)
Jun 06, 2022 7.693 7.810 7.472 7.612 395,446 -0.12(-1.52%)
Jun 03, 2022 7.774 7.946 7.693 7.730 168,619 -0.15(-1.87%)
Jun 02, 2022 8.009 8.082 7.877 7.877 153,514 -0.18(-2.19%)
Jun 01, 2022 8.046 8.134 7.847 8.053 226,633 -0.02(-0.27%)
May 31, 2022 8.281 8.281 7.943 8.075 235,557 -0.12(-1.43%)
May 27, 2022 8.063 8.293 8.063 8.193 159,300 +0.14(+1.78%)
May 26, 2022 7.899 8.193 7.899 8.049 189,987 +0.15(+1.91%)
May 25, 2022 7.755 8.114 7.755 7.899 200,623 +0.07(+0.92%)
May 24, 2022 7.848 7.895 7.662 7.827 180,805 -0.08(-1.00%)
May 23, 2022 7.691 8.028 7.691 7.906 236,673 +0.24(+3.18%)
May 20, 2022 7.762 7.963 7.562 7.662 144,197 -0.13(-1.66%)
May 19, 2022 7.741 7.970 7.705 7.791 245,548 -0.07(-0.91%)
May 18, 2022 8.114 8.162 7.820 7.863 189,847 -0.15(-1.88%)
May 17, 2022 7.762 8.063 7.762 8.013 219,690 +0.29(+3.81%)
May 16, 2022 7.433 7.834 7.354 7.719 197,004 +0.29(+3.96%)
May 13, 2022 7.490 7.605 7.311 7.426 333,048 +0.04(+0.58%)
May 12, 2022 7.440 7.676 7.132 7.383 395,978 -0.16(-2.09%)
May 11, 2022 7.598 7.856 7.526 7.540 188,724 -0.12(-1.59%)
May 10, 2022 7.705 8.003 7.497 7.662 240,863 -0.04(-0.56%)
May 09, 2022 7.891 7.942 7.647 7.705 242,897 -0.29(-3.67%)
May 06, 2022 8.135 8.157 7.942 7.999 146,689 -0.15(-1.85%)
May 05, 2022 8.257 8.286 7.927 8.149 224,940 -0.09(-1.13%)
May 04, 2022 8.071 8.286 8.035 8.243 215,093 +0.10(+1.23%)
May 03, 2022 7.899 8.200 7.858 8.142 136,611 +0.22(+2.71%)
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.