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
Markets:
Overview
News
Currencies
International
Treasuries

CION Investment Corporation Common Stock (NY:CION)

9.795 -0.185 (-1.85%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jul 29, 2025 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 28, 2025 10.00 10.05 9.950 9.980 236,874 -0.08(-0.80%)
Jul 25, 2025 10.16 10.16 9.990 10.06 160,053 -0.08(-0.79%)
Jul 24, 2025 10.19 10.27 10.09 10.14 198,474 -0.05(-0.49%)
Jul 23, 2025 10.12 10.22 10.12 10.19 226,701 +0.08(+0.79%)
Jul 22, 2025 10.03 10.13 10.01 10.11 142,391 +0.07(+0.70%)
Jul 21, 2025 10.10 10.18 10.03 10.04 192,600 -0.03(-0.30%)
Jul 18, 2025 10.21 10.26 10.01 10.07 690,812 -0.06(-0.59%)
Jul 17, 2025 9.990 10.18 9.990 10.13 311,043 +0.10(+1.00%)
Jul 16, 2025 9.900 10.04 9.830 10.03 181,938 +0.13(+1.31%)
Jul 15, 2025 9.960 9.990 9.900 9.900 158,196 -0.02(-0.20%)
Jul 14, 2025 9.800 9.950 9.790 9.920 180,232 +0.09(+0.92%)
Jul 11, 2025 9.750 9.865 9.700 9.830 193,720 +0.04(+0.41%)
Jul 10, 2025 9.670 9.840 9.670 9.790 355,491 +0.14(+1.45%)
Jul 09, 2025 9.760 9.805 9.605 9.650 289,130 -0.06(-0.62%)
Jul 08, 2025 9.650 9.770 9.650 9.710 152,553 +0.05(+0.52%)
Jul 07, 2025 9.830 9.830 9.600 9.660 214,469 -0.17(-1.73%)
Jul 03, 2025 9.790 9.890 9.730 9.830 123,203 +0.06(+0.61%)
Jul 02, 2025 9.680 9.780 9.650 9.770 182,379 +0.11(+1.14%)
Jul 01, 2025 9.540 9.670 9.535 9.660 273,282 +0.09(+0.94%)
Jun 30, 2025 9.530 9.670 9.500 9.570 296,263 +0.06(+0.63%)
Jun 27, 2025 9.530 9.600 9.430 9.510 334,277 +0.02(+0.21%)
Jun 26, 2025 9.380 9.530 9.375 9.490 465,702 +0.15(+1.61%)
Jun 25, 2025 9.380 9.390 9.275 9.340 281,115 -0.05(-0.53%)
Jun 24, 2025 9.370 9.510 9.313 9.390 321,681 +0.10(+1.08%)
Jun 23, 2025 9.220 9.305 9.140 9.290 654,552 +0.04(+0.43%)
Jun 20, 2025 9.250 9.400 9.230 9.250 707,226 +0.02(+0.22%)
Jun 18, 2025 9.140 9.270 9.110 9.230 474,844 +0.03(+0.33%)
Jun 17, 2025 9.150 9.340 9.050 9.200 507,771 +0.00(+0.00%)
Jun 16, 2025 9.100 9.260 9.070 9.200 715,992 +0.14(+1.55%)
Jun 13, 2025 9.030 9.230 9.030 9.060 349,922 -0.02(-0.22%)
Jun 12, 2025 9.070 9.140 9.030 9.080 189,157 -0.06(-0.66%)
Jun 11, 2025 9.180 9.199 9.100 9.140 179,420 -0.01(-0.11%)
Jun 10, 2025 9.200 9.255 9.110 9.150 225,940 -0.05(-0.54%)
Jun 09, 2025 9.120 9.425 9.120 9.200 370,646 +0.10(+1.10%)
Jun 06, 2025 9.040 9.150 9.040 9.100 223,667 +0.08(+0.89%)
Jun 05, 2025 9.030 9.080 8.920 9.020 376,287 +0.01(+0.11%)
Jun 04, 2025 9.120 9.170 8.990 9.010 221,964 -0.11(-1.21%)
Jun 03, 2025 9.140 9.180 9.070 9.120 233,400 -0.02(-0.22%)
Jun 02, 2025 9.250 9.300 9.040 9.140 476,565 -0.17(-1.83%)
May 30, 2025 9.349 9.406 9.243 9.310 413,882 -0.04(-0.41%)
May 29, 2025 9.339 9.349 9.252 9.349 240,256 +0.09(+0.94%)
May 28, 2025 9.339 9.435 9.252 9.262 268,891 -0.08(-0.82%)
May 27, 2025 9.329 9.363 9.252 9.339 286,505 +0.12(+1.25%)
May 23, 2025 9.089 9.252 9.089 9.223 177,869 +0.04(+0.42%)
May 22, 2025 9.194 9.329 9.079 9.185 351,201 -0.02(-0.21%)
May 21, 2025 9.483 9.512 9.180 9.204 374,795 -0.38(-3.92%)
May 20, 2025 9.512 9.666 9.454 9.580 330,290 +0.01(+0.10%)
May 19, 2025 9.349 9.570 9.349 9.570 262,710 +0.12(+1.22%)
May 16, 2025 9.406 9.474 9.320 9.454 215,335 +0.08(+0.82%)
May 15, 2025 9.300 9.397 9.252 9.377 242,159 +0.06(+0.62%)
May 14, 2025 9.416 9.483 9.281 9.320 230,043 -0.10(-1.02%)
May 13, 2025 9.214 9.503 9.156 9.416 413,486 +0.22(+2.41%)
May 12, 2025 9.271 9.349 9.185 9.194 269,772 +0.16(+1.81%)
May 09, 2025 9.040 9.291 9.031 9.031 350,314 +0.01(+0.11%)
May 08, 2025 9.339 9.541 9.002 9.021 738,715 -0.36(-3.80%)
May 07, 2025 9.531 9.531 9.296 9.377 285,274 -0.09(-0.92%)
May 06, 2025 9.406 9.502 9.320 9.464 227,578 +0.04(+0.41%)
May 05, 2025 9.483 9.531 9.406 9.426 207,772 -0.14(-1.51%)
May 02, 2025 9.483 9.589 9.411 9.570 377,569 +0.15(+1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.