Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Core Scientific, Inc. - Tranche 2 Warrants (NQ: CORZZ )

14.10 -0.29 (-2.02%)
Streaming Delayed Price Updated: 3:50 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 14.13 14.59 13.99 14.10 21,962 -0.71(-4.79%)
Dec 19, 2024 14.53 14.81 14.12 14.81 66,791 +0.42(+2.92%)
Dec 18, 2024 15.79 16.27 13.65 14.39 307,025 -1.54(-9.67%)
Dec 17, 2024 16.63 16.63 15.70 15.93 30,538 -0.56(-3.40%)
Dec 16, 2024 15.61 17.20 15.61 16.49 147,464 +0.94(+6.05%)
Dec 13, 2024 15.48 15.91 15.48 15.55 8,640 +0.07(+0.45%)
Dec 12, 2024 16.30 16.65 15.48 15.48 83,967 -0.30(-1.90%)
Dec 11, 2024 15.80 16.23 15.75 15.78 21,220 -0.03(-0.20%)
Dec 10, 2024 15.99 16.43 15.58 15.81 25,820 -0.16(-0.99%)
Dec 09, 2024 16.67 16.71 15.94 15.97 13,531 -0.92(-5.45%)
Dec 06, 2024 16.83 17.47 16.83 16.89 47,672 -0.05(-0.30%)
Dec 05, 2024 17.63 17.82 16.94 16.94 41,549 -0.46(-2.64%)
Dec 04, 2024 16.82 17.44 16.37 17.40 24,735 +1.25(+7.74%)
Dec 03, 2024 16.12 16.72 16.06 16.15 43,614 +0.13(+0.81%)
Dec 02, 2024 16.76 17.47 15.53 16.02 61,098 -1.80(-10.10%)
Nov 29, 2024 17.84 18.24 17.53 17.82 110,223 +0.21(+1.19%)
Nov 27, 2024 17.14 17.84 17.14 17.61 49,590 +0.46(+2.68%)
Nov 26, 2024 17.46 18.56 16.68 17.15 66,421 -0.90(-4.99%)
Nov 25, 2024 18.06 18.47 17.71 18.05 104,155 -0.14(-0.77%)
Nov 22, 2024 17.27 18.22 16.98 18.19 119,377 +0.69(+3.94%)
Nov 21, 2024 17.59 18.29 17.00 17.50 176,840 +0.22(+1.27%)
Nov 20, 2024 17.03 17.50 16.81 17.28 91,915 +0.85(+5.17%)
Nov 19, 2024 15.43 16.93 15.35 16.43 72,766 +0.82(+5.25%)
Nov 18, 2024 15.68 16.36 15.55 15.61 49,252 -0.30(-1.89%)
Nov 15, 2024 15.77 15.91 15.23 15.91 42,179 +0.51(+3.31%)
Nov 14, 2024 16.37 16.54 15.34 15.40 52,649 -0.80(-4.94%)
Nov 13, 2024 17.11 17.25 16.00 16.20 134,345 -0.80(-4.71%)
Nov 12, 2024 17.05 17.30 16.58 17.00 97,438 -0.54(-3.08%)
Nov 11, 2024 17.68 17.93 17.15 17.54 185,806 +0.61(+3.60%)
Nov 08, 2024 16.67 16.97 16.02 16.93 54,989 +0.34(+2.05%)
Nov 07, 2024 14.18 16.66 14.18 16.59 364,114 +2.23(+15.53%)
Nov 06, 2024 13.97 14.36 13.74 14.36 117,260 +1.42(+10.97%)
Nov 05, 2024 12.63 13.28 12.63 12.94 99,227 +0.34(+2.70%)
Nov 04, 2024 12.58 12.85 12.54 12.60 37,437 -0.46(-3.52%)
Nov 01, 2024 13.02 13.21 12.66 13.06 52,001 -0.20(-1.51%)
Oct 31, 2024 13.67 13.72 13.13 13.26 22,144 -0.54(-3.95%)
Oct 30, 2024 13.94 14.24 13.56 13.80 32,418 -0.43(-2.99%)
Oct 29, 2024 14.22 14.60 14.02 14.23 170,353 +0.01(+0.07%)
Oct 28, 2024 13.68 14.34 13.68 14.22 64,240 +0.88(+6.60%)
Oct 25, 2024 13.48 13.82 13.08 13.34 93,923 -0.30(-2.20%)
Oct 24, 2024 13.60 14.01 13.47 13.64 129,458 +0.17(+1.26%)
Oct 23, 2024 13.56 13.77 13.04 13.47 110,842 -0.19(-1.39%)
Oct 22, 2024 12.89 13.95 12.52 13.66 315,103 +0.79(+6.14%)
Oct 21, 2024 12.71 12.87 11.42 12.87 86,812 +0.08(+0.63%)
Oct 18, 2024 12.97 13.27 12.65 12.79 274,635 -0.17(-1.31%)
Oct 17, 2024 13.07 13.51 12.96 12.96 148,341 -0.32(-2.41%)
Oct 16, 2024 12.91 13.48 12.91 13.28 214,853 +0.35(+2.71%)
Oct 15, 2024 12.54 13.17 12.54 12.93 211,981 +0.02(+0.15%)
Oct 14, 2024 13.33 13.33 12.67 12.91 56,692 -0.26(-1.97%)
Oct 11, 2024 11.99 13.24 11.99 13.17 685,389 +1.19(+9.93%)
Oct 10, 2024 11.83 12.23 11.83 11.98 112,788 +0.01(+0.08%)
Oct 09, 2024 12.06 12.15 11.89 11.97 19,834 -0.13(-1.07%)
Oct 08, 2024 12.24 12.48 11.67 12.10 46,385 -0.30(-2.42%)
Oct 07, 2024 11.86 12.65 11.86 12.40 101,682 +0.25(+2.06%)
Oct 04, 2024 12.29 12.41 11.92 12.15 72,900 +0.15(+1.25%)
Oct 03, 2024 11.97 12.39 11.81 12.00 23,829 +0.01(+0.08%)
Oct 02, 2024 11.44 12.05 11.44 11.99 14,769 +0.25(+2.13%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.