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

Core Scientific, Inc. - Common Stock (NQ:CORZ)

7.700 -0.720 (-8.55%)
Streaming Delayed Price Updated: 10:01 AM EDT, Apr 3, 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 (%)
Apr 02, 2025 7.890 8.490 7.725 8.420 32,527,792 +0.42(+5.25%)
Apr 01, 2025 7.210 8.060 7.150 8.000 28,321,804 +0.76(+10.50%)
Mar 31, 2025 7.210 7.360 6.880 7.240 19,355,728 -0.24(-3.21%)
Mar 28, 2025 7.820 8.000 7.120 7.480 44,264,516 -0.40(-5.08%)
Mar 27, 2025 7.200 8.320 7.180 7.880 34,472,040 +0.25(+3.28%)
Mar 26, 2025 8.450 8.450 7.550 7.630 24,608,884 -1.03(-11.89%)
Mar 25, 2025 9.230 9.298 8.610 8.660 11,292,798 -0.65(-6.98%)
Mar 24, 2025 8.820 9.450 8.800 9.310 16,574,860 +0.80(+9.40%)
Mar 21, 2025 8.390 8.570 8.140 8.510 14,238,733 -0.08(-0.93%)
Mar 20, 2025 8.540 9.035 8.260 8.590 17,416,700 -0.09(-1.04%)
Mar 19, 2025 8.060 8.790 8.020 8.680 13,769,047 +0.66(+8.23%)
Mar 18, 2025 8.570 8.612 7.990 8.020 13,620,060 -0.74(-8.45%)
Mar 17, 2025 8.660 9.120 8.565 8.760 11,890,982 -0.05(-0.57%)
Mar 14, 2025 8.850 9.060 8.580 8.810 12,711,417 +0.15(+1.73%)
Mar 13, 2025 8.920 8.975 8.380 8.660 9,523,124 -0.29(-3.24%)
Mar 12, 2025 8.920 9.120 8.440 8.950 19,390,172 +0.32(+3.71%)
Mar 11, 2025 8.290 8.800 7.830 8.630 23,037,696 +0.62(+7.74%)
Mar 10, 2025 7.550 8.220 6.780 8.010 45,420,428 +0.23(+2.96%)
Mar 07, 2025 7.900 8.160 7.465 7.780 31,902,182 -0.07(-0.89%)
Mar 06, 2025 8.320 8.670 7.750 7.850 57,019,116 -1.75(-18.19%)
Mar 05, 2025 9.730 9.760 9.400 9.595 10,174,959 +0.01(+0.05%)
Mar 04, 2025 9.810 10.27 8.870 9.590 27,633,152 -0.55(-5.42%)
Mar 03, 2025 11.50 11.81 10.06 10.14 15,533,375 -1.02(-9.14%)
Feb 28, 2025 10.48 11.30 10.03 11.16 12,628,355 +0.45(+4.20%)
Feb 27, 2025 11.86 11.87 10.45 10.71 25,905,356 +0.69(+6.89%)
Feb 26, 2025 9.950 10.46 9.820 10.02 13,654,715 +0.26(+2.66%)
Feb 25, 2025 9.570 9.830 8.845 9.760 21,883,204 -0.10(-1.01%)
Feb 24, 2025 10.82 11.03 9.560 9.860 19,411,978 -0.94(-8.70%)
Feb 21, 2025 12.05 12.47 10.74 10.80 13,019,605 -1.04(-8.78%)
Feb 20, 2025 12.10 12.14 11.49 11.84 10,111,887 -0.18(-1.50%)
Feb 19, 2025 12.31 12.46 12.00 12.02 4,861,145 -0.37(-2.99%)
Feb 18, 2025 12.63 12.94 12.31 12.39 5,392,150 -0.12(-0.96%)
Feb 14, 2025 12.48 12.64 12.27 12.51 4,097,627 -0.03(-0.24%)
Feb 13, 2025 12.18 12.69 11.89 12.54 6,788,398 +0.45(+3.72%)
Feb 12, 2025 11.96 12.25 11.71 12.09 7,326,652 -0.17(-1.39%)
Feb 11, 2025 12.60 12.87 12.24 12.26 4,681,528 -0.56(-4.37%)
Feb 10, 2025 12.67 13.18 12.54 12.82 6,602,956 +0.26(+2.07%)
Feb 07, 2025 12.76 13.10 12.18 12.56 7,553,416 +0.03(+0.24%)
Feb 06, 2025 12.90 13.15 12.40 12.53 6,606,735 -0.18(-1.42%)
Feb 05, 2025 12.29 12.94 12.29 12.71 7,801,229 +0.50(+4.10%)
Feb 04, 2025 12.46 12.53 11.77 12.21 8,692,892 -0.12(-0.97%)
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 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.