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

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

11.60 +0.27 (+2.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 23, 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 (%)
Oct 23, 2025 11.32 11.96 10.44 11.60 287,534 +0.27(+2.38%)
Oct 22, 2025 12.68 12.71 10.60 11.33 777,463 -1.30(-10.29%)
Oct 21, 2025 12.78 13.12 11.95 12.63 1,494,667 +0.36(+2.93%)
Oct 20, 2025 12.69 12.90 12.12 12.27 538,559 -0.19(-1.52%)
Oct 17, 2025 12.11 12.81 11.80 12.46 311,956 -0.67(-5.10%)
Oct 16, 2025 13.03 13.77 12.61 13.13 308,083 -0.26(-1.94%)
Oct 15, 2025 13.00 13.58 12.76 13.39 584,135 +0.98(+7.90%)
Oct 14, 2025 12.32 12.78 11.62 12.41 375,662 -0.16(-1.27%)
Oct 13, 2025 12.42 12.84 12.00 12.57 1,192,772 +0.51(+4.23%)
Oct 10, 2025 11.87 12.77 11.75 12.06 870,380 +0.41(+3.52%)
Oct 09, 2025 10.97 11.67 10.86 11.65 652,119 +0.57(+5.14%)
Oct 08, 2025 10.72 11.34 10.58 11.08 214,699 +0.39(+3.65%)
Oct 07, 2025 11.46 11.82 10.26 10.69 708,380 -0.86(-7.45%)
Oct 06, 2025 11.41 11.96 11.38 11.55 860,189 +0.10(+0.87%)
Oct 03, 2025 11.56 11.95 11.29 11.45 617,339 -0.22(-1.89%)
Oct 02, 2025 11.61 11.75 11.41 11.67 172,528 -0.02(-0.17%)
Oct 01, 2025 11.41 11.74 11.27 11.69 1,055,311 +0.06(+0.52%)
Sep 30, 2025 11.40 11.98 11.26 11.63 929,975 +0.72(+6.60%)
Sep 29, 2025 10.51 11.01 10.51 10.91 754,395 +0.41(+3.90%)
Sep 26, 2025 10.51 10.54 9.880 10.50 299,399 +0.05(+0.48%)
Sep 25, 2025 10.16 11.25 10.16 10.45 599,829 -0.08(-0.76%)
Sep 24, 2025 10.64 10.79 10.35 10.53 317,594 -0.11(-1.03%)
Sep 23, 2025 10.81 11.02 10.38 10.64 700,062 -0.10(-0.93%)
Sep 22, 2025 9.960 10.83 9.770 10.74 832,753 +0.44(+4.27%)
Sep 19, 2025 10.50 10.71 10.20 10.30 2,006,244 -0.08(-0.77%)
Sep 18, 2025 9.820 10.41 9.820 10.38 352,948 +0.45(+4.53%)
Sep 17, 2025 9.680 10.21 9.650 9.930 511,759 +0.10(+1.02%)
Sep 16, 2025 9.790 10.17 9.720 9.830 146,414 -0.16(-1.60%)
Sep 15, 2025 9.750 10.34 9.740 9.990 1,079,267 +0.47(+4.94%)
Sep 12, 2025 8.930 9.530 8.930 9.520 338,199 +0.29(+3.14%)
Sep 11, 2025 9.600 9.830 9.220 9.230 1,117,506 -0.46(-4.80%)
Sep 10, 2025 8.830 9.820 8.830 9.695 1,405,150 +1.38(+16.67%)
Sep 09, 2025 8.340 8.560 8.230 8.310 879,521 +0.55(+7.09%)
Sep 08, 2025 7.210 7.910 7.210 7.760 91,286 +0.33(+4.44%)
Sep 05, 2025 7.750 7.815 6.890 7.430 1,934,744 -0.16(-2.11%)
Sep 04, 2025 7.500 7.670 7.350 7.590 214,017 +0.00(+0.00%)
Sep 03, 2025 7.620 8.060 7.480 7.590 500,538 -0.39(-4.89%)
Sep 02, 2025 7.740 8.150 7.470 7.980 1,192,229 -0.27(-3.27%)
Aug 29, 2025 8.150 8.300 7.920 8.250 293,669 -0.10(-1.20%)
Aug 28, 2025 8.210 8.760 8.210 8.350 2,771,211 +0.21(+2.64%)
Aug 27, 2025 7.950 8.210 7.880 8.135 778,500 +0.17(+2.07%)
Aug 26, 2025 7.540 8.070 7.540 7.970 253,424 +0.34(+4.46%)
Aug 25, 2025 7.250 7.900 7.250 7.630 592,291 +0.21(+2.83%)
Aug 22, 2025 7.620 8.200 7.420 7.420 866,423 -0.17(-2.30%)
Aug 21, 2025 7.600 7.940 7.080 7.595 1,254,715 -0.21(-2.63%)
Aug 20, 2025 7.850 7.859 7.410 7.800 1,227,868 -0.31(-3.82%)
Aug 19, 2025 7.630 8.270 7.630 8.110 562,284 -0.19(-2.29%)
Aug 18, 2025 8.240 8.480 8.000 8.300 121,679 +0.25(+3.11%)
Aug 15, 2025 7.360 8.510 7.360 8.050 385,111 +0.46(+6.06%)
Aug 14, 2025 7.350 7.960 7.080 7.590 233,125 -0.03(-0.39%)
Aug 13, 2025 8.360 8.460 7.293 7.620 1,404,751 -1.22(-13.80%)
Aug 12, 2025 8.350 8.910 8.210 8.840 711,111 +0.49(+5.87%)
Aug 11, 2025 8.120 8.710 8.120 8.350 275,236 +0.04(+0.48%)
Aug 08, 2025 8.070 8.400 7.940 8.310 614,541 +0.08(+0.97%)
Aug 07, 2025 8.000 8.340 7.900 8.230 536,074 +0.23(+2.88%)
Aug 06, 2025 7.850 8.000 7.650 8.000 627,857 +0.12(+1.52%)
Aug 05, 2025 7.600 7.950 7.390 7.880 335,132 +0.35(+4.65%)
Aug 04, 2025 6.250 7.530 6.250 7.530 135,287 +0.90(+13.57%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.