Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

11.61 -0.42 (-3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 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 (%)
Sep 19, 2024 12.46 12.63 11.51 11.61 14,715,262 -0.42(-3.49%)
Sep 18, 2024 11.47 12.48 11.42 12.03 16,939,962 +0.55(+4.79%)
Sep 17, 2024 11.41 11.84 10.92 11.48 14,469,348 +0.30(+2.68%)
Sep 16, 2024 11.01 11.45 10.51 11.18 10,393,708 +0.00(+0.00%)
Sep 13, 2024 10.50 11.32 10.38 11.18 17,430,748 +0.79(+7.60%)
Sep 12, 2024 10.10 10.65 9.710 10.39 10,394,730 +0.42(+4.21%)
Sep 11, 2024 9.950 10.35 9.450 9.970 14,218,319 -0.04(-0.40%)
Sep 10, 2024 9.900 10.18 9.830 10.01 7,473,828 +0.01(+0.10%)
Sep 09, 2024 9.430 10.00 9.130 10.00 12,857,539 +0.68(+7.30%)
Sep 06, 2024 9.880 10.18 9.220 9.320 10,934,827 -0.92(-8.98%)
Sep 05, 2024 10.15 10.38 9.760 10.24 10,165,624 +0.37(+3.75%)
Sep 04, 2024 9.410 10.04 9.275 9.870 6,499,950 +0.47(+5.00%)
Sep 03, 2024 10.20 10.25 9.310 9.400 9,954,693 -0.92(-8.91%)
Aug 30, 2024 10.30 10.37 9.890 10.32 9,014,595 +0.09(+0.88%)
Aug 29, 2024 10.29 10.80 10.05 10.23 7,074,805 +0.10(+0.99%)
Aug 28, 2024 10.46 10.60 9.590 10.13 6,532,160 -0.29(-2.78%)
Aug 27, 2024 10.76 10.89 10.26 10.42 4,384,858 -0.43(-3.96%)
Aug 26, 2024 10.54 11.00 10.46 10.85 8,548,906 +0.09(+0.84%)
Aug 23, 2024 10.17 10.80 9.820 10.76 11,447,428 +0.88(+8.91%)
Aug 22, 2024 10.61 10.65 9.800 9.880 9,629,862 -0.66(-6.26%)
Aug 21, 2024 10.22 10.57 10.01 10.54 11,366,746 +0.40(+3.94%)
Aug 20, 2024 10.28 10.61 9.895 10.14 10,894,031 -0.25(-2.41%)
Aug 19, 2024 10.13 10.40 9.640 10.39 10,585,535 +0.30(+2.97%)
Aug 16, 2024 9.250 10.10 9.220 10.09 13,611,952 +0.83(+8.96%)
Aug 15, 2024 8.820 9.450 8.800 9.260 14,368,013 +0.46(+5.23%)
Aug 14, 2024 8.940 9.110 8.640 8.800 32,062,950 +0.34(+4.02%)
Aug 13, 2024 8.550 8.970 8.285 8.460 51,243,036 -1.01(-10.67%)
Aug 12, 2024 9.590 10.01 9.410 9.470 4,318,582 -0.23(-2.37%)
Aug 09, 2024 10.00 10.03 9.400 9.700 7,541,186 -0.44(-4.34%)
Aug 08, 2024 9.730 10.42 9.150 10.14 10,600,240 +0.32(+3.26%)
Aug 07, 2024 9.780 10.06 9.480 9.820 10,216,675 +0.11(+1.13%)
Aug 06, 2024 9.270 9.870 8.402 9.710 15,394,964 +1.49(+18.13%)
Aug 05, 2024 7.060 8.480 6.710 8.220 13,840,711 -0.67(-7.54%)
Aug 02, 2024 8.950 9.170 8.770 8.890 7,989,021 -0.57(-6.03%)
Aug 01, 2024 9.800 10.12 9.310 9.460 6,081,306 -0.29(-2.97%)
Jul 31, 2024 9.700 10.16 9.500 9.750 13,155,316 +0.53(+5.75%)
Jul 30, 2024 9.570 9.700 9.015 9.220 7,707,131 -0.34(-3.56%)
Jul 29, 2024 10.52 10.83 9.530 9.560 9,022,009 -0.65(-6.37%)
Jul 26, 2024 9.720 10.23 9.480 10.21 9,420,916 +0.80(+8.50%)
Jul 25, 2024 10.06 10.15 9.380 9.410 11,343,671 -0.70(-6.92%)
Jul 24, 2024 10.93 11.02 10.07 10.11 6,531,423 -0.81(-7.42%)
Jul 23, 2024 10.80 11.29 10.68 10.92 6,472,534 -0.13(-1.18%)
Jul 22, 2024 10.63 11.10 10.00 11.05 9,801,653 +0.66(+6.35%)
Jul 19, 2024 10.20 10.55 9.720 10.39 12,762,736 +0.23(+2.26%)
Jul 18, 2024 11.58 11.58 10.01 10.16 13,599,799 -1.05(-9.41%)
Jul 17, 2024 11.47 12.25 10.79 11.21 17,465,262 -0.48(-4.15%)
Jul 16, 2024 11.10 11.81 11.08 11.70 13,760,581 +0.69(+6.27%)
Jul 15, 2024 10.80 11.27 10.56 11.01 19,229,180 +0.91(+9.01%)
Jul 12, 2024 9.490 10.13 9.420 10.10 11,664,760 +0.39(+4.02%)
Jul 11, 2024 10.03 10.20 9.230 9.710 12,599,004 -0.06(-0.61%)
Jul 10, 2024 9.970 10.20 9.670 9.770 10,524,477 +0.21(+2.20%)
Jul 09, 2024 10.35 10.62 9.360 9.560 13,232,821 -0.80(-7.72%)
Jul 08, 2024 10.29 11.00 9.200 10.36 19,987,248 +0.07(+0.68%)
Jul 05, 2024 9.510 10.45 9.460 10.29 9,804,139 +0.17(+1.68%)
Jul 03, 2024 10.00 10.52 9.920 10.12 7,274,153 -0.14(-1.36%)
Jul 02, 2024 9.790 10.50 9.650 10.26 14,463,538 +0.41(+4.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.