Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Core Scientific, Inc. - Tranche 1 Warrants (NQ: CORZW )

4.780 +0.250 (+5.52%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	4.510	4.820	4.300	4.780	588,689	+0.25(+5.52%)
Aug 14, 2024	4.510	4.750	4.420	4.530	370,941	+0.24(+5.57%)
Aug 13, 2024	4.280	4.660	4.010	4.291	1,412,461	-0.46(-9.66%)
Aug 12, 2024	4.970	5.290	4.750	4.750	181,737	-0.33(-6.50%)
Aug 09, 2024	5.250	5.347	4.850	5.080	219,597	-0.38(-6.96%)
Aug 08, 2024	4.850	5.620	4.810	5.460	361,460	+0.23(+4.40%)
Aug 07, 2024	5.240	5.400	4.950	5.230	392,464	+0.14(+2.75%)
Aug 06, 2024	5.200	5.220	4.420	5.090	541,657	+0.90(+21.48%)
Aug 05, 2024	3.410	4.350	2.870	4.190	548,522	-0.42(-9.11%)
Aug 02, 2024	4.550	4.863	4.440	4.610	498,694	-0.39(-7.80%)
Aug 01, 2024	5.100	5.330	4.900	5.000	668,664	-0.05(-0.99%)
Jul 31, 2024	4.930	5.280	4.870	5.050	625,306	+0.25(+5.21%)
Jul 30, 2024	4.950	5.050	4.570	4.800	249,219	-0.12(-2.49%)
Jul 29, 2024	5.650	5.810	4.910	4.923	315,422	-0.50(-9.17%)
Jul 26, 2024	5.190	5.450	4.980	5.420	152,224	+0.50(+10.16%)
Jul 25, 2024	5.360	5.360	4.730	4.920	398,996	-0.43(-8.04%)
Jul 24, 2024	5.810	6.040	5.310	5.350	366,729	-0.53(-8.96%)
Jul 23, 2024	5.590	6.260	5.590	5.877	520,624	-0.08(-1.40%)
Jul 22, 2024	5.580	6.060	5.250	5.960	422,148	+0.48(+8.76%)
Jul 19, 2024	5.690	5.700	5.135	5.480	469,032	-0.02(-0.36%)
Jul 18, 2024	6.540	6.540	5.350	5.500	893,992	-0.61(-9.98%)
Jul 17, 2024	6.220	6.870	5.730	6.110	953,122	-0.26(-4.08%)
Jul 16, 2024	5.820	6.470	5.820	6.370	1,456,345	+0.48(+8.15%)
Jul 15, 2024	5.580	6.000	5.460	5.890	2,487,004	+0.78(+15.26%)
Jul 12, 2024	4.600	5.170	4.600	5.110	1,231,799	+0.25(+5.14%)
Jul 11, 2024	4.950	5.190	4.530	4.860	1,068,298	+0.05(+1.04%)
Jul 10, 2024	5.110	5.300	4.790	4.810	2,127,285	+0.01(+0.21%)
Jul 09, 2024	5.230	5.350	4.630	4.800	1,692,818	-0.31(-6.07%)
Jul 08, 2024	5.300	5.740	4.500	5.110	2,096,784	+0.06(+1.19%)
Jul 05, 2024	4.560	5.320	4.560	5.050	783,588	-0.05(-0.98%)
Jul 03, 2024	5.000	5.330	4.970	5.100	1,025,879	-0.09(-1.73%)
Jul 02, 2024	4.830	5.400	4.820	5.190	1,980,006	+0.23(+4.64%)
Jul 01, 2024	4.400	4.990	4.390	4.960	494,828	+0.45(+9.98%)
Jun 28, 2024	4.750	4.760	4.300	4.510	320,445	-0.24(-5.05%)
Jun 27, 2024	4.810	5.000	4.380	4.750	1,150,438	-0.23(-4.62%)
Jun 26, 2024	4.650	5.050	4.550	4.980	1,081,985	+0.52(+11.66%)
Jun 25, 2024	4.270	4.630	4.180	4.460	1,853,309	+0.49(+12.34%)
Jun 24, 2024	3.930	4.360	3.870	3.970	1,242,515	-0.16(-3.87%)
Jun 21, 2024	4.150	4.300	3.700	4.130	907,583	-0.17(-3.95%)
Jun 20, 2024	4.070	4.550	3.980	4.300	901,345	+0.27(+6.70%)
Jun 18, 2024	4.600	4.600	3.800	4.030	1,109,923	-0.76(-15.87%)
Jun 17, 2024	5.300	5.380	4.720	4.790	1,611,274	-0.46(-8.76%)
Jun 14, 2024	4.900	5.300	4.640	5.250	1,038,668	+0.41(+8.47%)
Jun 13, 2024	4.610	5.390	4.460	4.840	2,329,076	+0.35(+7.80%)
Jun 12, 2024	3.910	4.550	3.700	4.490	1,719,198	+0.76(+20.38%)
Jun 11, 2024	3.150	3.760	3.020	3.730	1,110,625	+0.49(+15.12%)
Jun 10, 2024	3.020	3.400	2.940	3.240	2,887,899	+0.38(+13.29%)
Jun 07, 2024	2.800	3.300	2.760	2.860	3,641,155	-0.08(-2.72%)
Jun 06, 2024	2.550	3.310	2.500	2.940	5,528,348	+0.46(+18.55%)
Jun 05, 2024	2.270	2.600	2.100	2.480	2,450,354	+0.17(+7.36%)
Jun 04, 2024	2.260	2.560	1.920	2.310	8,518,353	+0.55(+31.25%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Core Scientific, Inc. - Tranche 1 Warrants (NQ: CORZW )

Historical Prices