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 2 Warrants (NQ: CORZZ )

11.65 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	11.03	11.77	11.03	11.65	562,361	+0.68(+6.20%)
Jul 15, 2024	10.67	11.23	10.46	10.97	1,658,547	+0.88(+8.72%)
Jul 12, 2024	9.470	10.09	9.390	10.09	467,747	+0.35(+3.59%)
Jul 11, 2024	9.850	10.07	9.230	9.740	1,041,608	+0.15(+1.56%)
Jul 10, 2024	9.780	10.02	9.510	9.590	1,097,101	+0.25(+2.68%)
Jul 09, 2024	10.16	10.47	9.160	9.340	1,003,131	-0.79(-7.80%)
Jul 08, 2024	9.990	10.91	9.100	10.13	1,574,979	+0.04(+0.40%)
Jul 05, 2024	9.360	10.26	9.250	10.09	1,269,648	+0.20(+2.02%)
Jul 03, 2024	9.660	10.26	9.650	9.890	697,336	-0.06(-0.60%)
Jul 02, 2024	9.230	10.20	9.171	9.950	1,442,759	+0.48(+5.07%)
Jul 01, 2024	8.610	9.500	8.400	9.470	625,755	+0.78(+8.98%)
Jun 28, 2024	9.060	9.070	8.300	8.690	365,087	-0.30(-3.34%)
Jun 27, 2024	9.200	9.515	8.630	8.990	1,175,910	-0.43(-4.56%)
Jun 26, 2024	8.450	9.480	8.430	9.420	2,044,957	+1.13(+13.63%)
Jun 25, 2024	8.250	8.640	7.980	8.290	2,107,480	+0.79(+10.53%)
Jun 24, 2024	7.700	7.960	7.200	7.500	1,082,060	-0.20(-2.60%)
Jun 21, 2024	7.650	7.970	7.180	7.700	544,513	-0.24(-3.02%)
Jun 20, 2024	7.920	8.450	7.570	7.940	715,705	+0.07(+0.89%)
Jun 18, 2024	8.900	8.900	7.550	7.870	775,233	-1.13(-12.56%)
Jun 17, 2024	9.600	9.800	8.820	9.000	2,110,447	-0.63(-6.54%)
Jun 14, 2024	8.980	9.690	8.740	9.630	890,132	+0.58(+6.41%)
Jun 13, 2024	9.030	10.10	8.600	9.050	1,640,440	+0.25(+2.84%)
Jun 12, 2024	7.710	8.900	7.420	8.800	2,492,350	+1.33(+17.80%)
Jun 11, 2024	6.360	7.555	6.360	7.470	1,091,154	+0.97(+14.92%)
Jun 10, 2024	5.960	7.110	5.960	6.500	1,565,768	+0.40(+6.56%)
Jun 07, 2024	6.440	6.780	5.870	6.100	1,619,763	-0.32(-4.98%)
Jun 06, 2024	5.200	7.340	5.100	6.420	2,690,415	+1.62(+33.75%)
Jun 05, 2024	4.400	4.820	4.100	4.800	1,660,003	+0.45(+10.34%)
Jun 04, 2024	4.250	4.500	3.880	4.350	4,606,615	+0.70(+19.18%)
Jun 03, 2024	3.770	3.970	3.620	3.650	27,353	-0.07(-1.88%)
May 31, 2024	3.740	3.840	3.300	3.720	104,289	-0.10(-2.62%)
May 30, 2024	4.160	4.200	3.730	3.820	300,852	-0.20(-4.98%)
May 29, 2024	3.750	4.090	3.520	4.020	218,590	+0.32(+8.65%)
May 28, 2024	3.420	3.740	3.410	3.700	254,612	+0.28(+8.19%)
May 24, 2024	2.870	3.440	2.850	3.420	400,948	+0.61(+21.71%)
May 23, 2024	2.910	2.980	2.800	2.810	245,175	-0.10(-3.44%)
May 22, 2024	2.940	3.000	2.800	2.910	243,146	-0.02(-0.68%)
May 21, 2024	2.900	2.930	2.700	2.930	121,991	+0.13(+4.64%)
May 20, 2024	2.550	2.800	2.510	2.800	132,992	+0.27(+10.67%)
May 17, 2024	2.500	2.680	2.480	2.530	121,023	+0.00(+0.00%)
May 16, 2024	2.600	2.680	2.490	2.530	140,298	-0.06(-2.31%)
May 15, 2024	2.500	2.590	2.450	2.590	153,343	+0.16(+6.58%)
May 14, 2024	2.450	2.505	2.350	2.430	76,665	-0.07(-2.80%)
May 13, 2024	2.610	2.610	2.350	2.500	226,001	+0.15(+6.38%)
May 10, 2024	2.610	2.650	2.310	2.350	244,670	-0.18(-7.11%)
May 09, 2024	2.120	2.550	2.100	2.530	281,559	+0.43(+20.48%)
May 08, 2024	1.910	2.100	1.900	2.100	48,603	+0.11(+5.53%)
May 07, 2024	1.990	2.020	1.950	1.990	114,250	-0.07(-3.40%)
May 06, 2024	1.940	2.080	1.940	2.060	52,865	+0.11(+5.64%)
May 03, 2024	1.830	1.970	1.750	1.950	115,438	+0.18(+10.17%)
May 02, 2024	1.670	1.800	1.610	1.770	99,915	+0.12(+7.27%)

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 2 Warrants (NQ: CORZZ )

Historical Prices