Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

3.045 +0.115 (+3.92%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 1, 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 (%)
Dec 30, 2022 0.0751 0 -0.01(-8.41%)
Dec 29, 2022 0.0885 0.0944 0.0810 0.0820 35,852,144 -0.01(-12.39%)
Dec 28, 2022 0.0820 0.1100 0.0803 0.0936 70,664,448 +0.00(+3.88%)
Dec 27, 2022 0.1137 0.1190 0.0901 0.0901 99,755,000 -0.02(-20.76%)
Dec 23, 2022 0.1336 0.1450 0.1035 0.1137 260,264,528 +0.03(+28.91%)
Dec 22, 2022 0.0862 0.1900 0.0855 0.0882 550,088,320 +0.01(+6.65%)
Dec 21, 2022 0.1456 0.1600 0.0510 0.0827 181,963,104 -0.13(-60.32%)
Dec 20, 2022 0.2100 0.2800 0.2018 0.2084 27,580,592 +0.01(+3.07%)
Dec 19, 2022 0.2813 0.3289 0.1925 0.2022 27,046,558 -0.04(-15.75%)
Dec 16, 2022 0.3735 0.3989 0.2400 0.2400 59,582,688 -0.19(-44.19%)
Dec 15, 2022 0.3640 0.5188 0.3000 0.4300 249,690,512 +0.18(+72.00%)
Dec 14, 2022 0.1480 0.2700 0.1350 0.2500 43,122,852 +0.10(+69.72%)
Dec 13, 2022 0.1440 0.1528 0.1352 0.1473 4,196,934 +0.01(+11.34%)
Dec 12, 2022 0.1320 0.1399 0.1210 0.1323 4,388,063 -0.00(-2.22%)
Dec 09, 2022 0.1251 0.1400 0.1250 0.1353 5,873,823 +0.01(+5.95%)
Dec 08, 2022 0.1200 0.1295 0.1200 0.1277 3,892,178 +0.01(+6.51%)
Dec 07, 2022 0.1268 0.1289 0.1138 0.1199 4,587,868 -0.00(-2.76%)
Dec 06, 2022 0.1332 0.1332 0.1205 0.1233 5,722,720 -0.01(-4.93%)
Dec 05, 2022 0.1479 0.1480 0.1264 0.1297 5,593,468 -0.01(-7.36%)
Dec 02, 2022 0.1494 0.1494 0.1312 0.1400 5,164,020 -0.01(-3.58%)
Dec 01, 2022 0.1393 0.1800 0.1386 0.1452 14,100,456 +0.01(+8.93%)
Nov 30, 2022 0.1394 0.1394 0.1211 0.1333 10,716,540 +0.00(+1.37%)
Nov 29, 2022 0.1301 0.1372 0.1270 0.1315 6,375,541 +0.00(+2.26%)
Nov 28, 2022 0.1400 0.1440 0.1203 0.1286 8,499,458 -0.01(-6.61%)
Nov 25, 2022 0.1417 0.1570 0.1245 0.1377 4,269,102 -0.01(-6.64%)
Nov 23, 2022 0.1501 0.1640 0.1422 0.1475 7,954,755 +0.01(+9.91%)
Nov 22, 2022 0.1701 0.1750 0.1255 0.1342 9,522,616 -0.03(-20.02%)
Nov 21, 2022 0.1800 0.1849 0.1605 0.1678 4,596,806 -0.01(-6.36%)
Nov 18, 2022 0.1972 0.1976 0.1700 0.1792 5,244,674 -0.01(-4.83%)
Nov 17, 2022 0.1951 0.2000 0.1881 0.1883 5,292,786 -0.01(-5.85%)
Nov 16, 2022 0.2180 0.2180 0.1900 0.2000 8,418,312 -0.03(-12.59%)
Nov 15, 2022 0.2090 0.2394 0.2000 0.2288 18,005,752 +0.03(+14.97%)
Nov 14, 2022 0.1971 0.2082 0.1824 0.1990 11,719,647 +0.00(+0.45%)
Nov 11, 2022 0.1311 0.2277 0.1280 0.1981 25,898,268 +0.06(+44.28%)
Nov 10, 2022 0.1365 0.1543 0.1300 0.1373 11,669,946 +0.01(+8.71%)
Nov 09, 2022 0.1400 0.1400 0.1212 0.1263 7,738,686 -0.01(-10.43%)
Nov 08, 2022 0.1680 0.1680 0.1400 0.1410 11,829,490 -0.03(-15.67%)
Nov 07, 2022 0.1600 0.1770 0.1571 0.1672 9,074,058 +0.01(+5.29%)
Nov 04, 2022 0.1784 0.1850 0.1400 0.1588 12,255,238 -0.02(-10.99%)
Nov 03, 2022 0.1648 0.1800 0.1617 0.1784 14,797,048 +0.01(+6.06%)
Nov 02, 2022 0.1800 0.1845 0.1600 0.1682 15,346,092 -0.01(-6.19%)
Nov 01, 2022 0.2047 0.2250 0.1701 0.1793 25,542,980 -0.02(-10.35%)
Oct 31, 2022 0.1948 0.2300 0.1948 0.2000 47,449,328 +0.00(+1.99%)
Oct 28, 2022 0.2177 0.2478 0.1700 0.1961 46,011,912 -0.02(-11.23%)
Oct 27, 2022 0.2600 0.3600 0.2000 0.2209 91,981,656 -0.79(-78.13%)
Oct 26, 2022 1.010 1.100 1.000 1.010 6,781,783 -0.07(-6.48%)
Oct 25, 2022 0.8400 1.090 0.8407 1.080 7,688,260 +0.20(+22.46%)
Oct 24, 2022 0.9800 0.9950 0.8643 0.8819 5,477,731 -0.09(-9.57%)
Oct 21, 2022 1.010 1.010 0.9000 0.9752 6,235,913 -0.01(-0.96%)
Oct 20, 2022 1.000 1.080 0.9769 0.9847 4,454,247 +0.04(+4.61%)
Oct 19, 2022 1.070 1.080 0.9300 0.9413 10,889,201 -0.10(-9.49%)
Oct 18, 2022 1.200 1.210 1.030 1.040 4,556,916 -0.11(-9.57%)
Oct 17, 2022 1.220 1.230 1.120 1.150 4,705,930 +0.04(+3.60%)
Oct 14, 2022 1.290 1.290 1.100 1.110 5,251,653 -0.13(-10.48%)
Oct 13, 2022 1.150 1.270 1.120 1.240 4,361,623 +0.00(+0.00%)
Oct 12, 2022 1.250 1.270 1.180 1.240 4,043,333 -0.03(-2.36%)
Oct 11, 2022 1.260 1.350 1.190 1.270 3,608,524 -0.02(-1.55%)
Oct 10, 2022 1.350 1.370 1.280 1.290 1,961,243 -0.04(-3.01%)
Oct 07, 2022 1.450 1.470 1.305 1.330 3,790,125 -0.20(-13.07%)
Oct 06, 2022 1.570 1.679 1.490 1.530 4,445,633 -0.04(-2.55%)
Oct 05, 2022 1.600 1.660 1.542 1.570 4,312,030 -0.13(-7.65%)
Oct 04, 2022 1.550 1.700 1.510 1.700 6,293,009 +0.33(+24.09%)
Oct 03, 2022 1.380 1.430 1.270 1.370 2,763,124 +0.07(+5.38%)
Sep 30, 2022 1.270 1.430 1.260 1.300 3,727,748 +0.00(+0.00%)
Sep 29, 2022 1.400 1.430 1.265 1.300 3,359,162 -0.15(-10.34%)
Sep 28, 2022 1.390 1.480 1.350 1.450 3,067,896 +0.05(+3.57%)
Sep 27, 2022 1.490 1.490 1.360 1.400 4,731,522 +0.01(+0.72%)
Sep 26, 2022 1.440 1.530 1.365 1.390 3,079,313 -0.04(-2.80%)
Sep 23, 2022 1.420 1.470 1.360 1.430 3,269,483 -0.07(-4.67%)
Sep 22, 2022 1.530 1.580 1.430 1.500 2,896,471 -0.05(-3.23%)
Sep 21, 2022 1.500 1.640 1.480 1.550 3,457,125 +0.03(+1.97%)
Sep 20, 2022 1.630 1.640 1.490 1.520 7,259,919 -0.14(-8.43%)
Sep 19, 2022 1.740 1.780 1.630 1.660 6,123,779 -0.14(-7.78%)
Sep 16, 2022 1.980 1.980 1.770 1.800 11,618,695 -0.21(-10.45%)
Sep 15, 2022 2.010 2.145 1.980 2.010 5,215,007 -0.06(-2.90%)
Sep 14, 2022 2.010 2.110 1.960 2.070 5,400,382 +0.06(+2.99%)
Sep 13, 2022 2.110 2.160 2.000 2.010 3,581,673 -0.26(-11.45%)
Sep 12, 2022 2.320 2.410 2.150 2.270 4,276,706 +0.01(+0.44%)
Sep 09, 2022 2.220 2.300 2.205 2.260 3,666,212 +0.19(+9.18%)
Sep 08, 2022 2.030 2.150 1.990 2.070 3,565,663 -0.01(-0.48%)
Sep 07, 2022 2.060 2.140 1.880 2.080 4,202,751 +0.00(+0.00%)
Sep 06, 2022 2.210 2.250 2.060 2.080 3,729,932 -0.04(-1.89%)
Sep 02, 2022 2.220 2.240 2.050 2.120 2,210,208 +0.00(+0.00%)
Sep 01, 2022 2.120 2.195 1.990 2.120 3,081,856 -0.08(-3.64%)
Aug 31, 2022 2.270 2.280 2.120 2.200 2,421,882 +0.01(+0.46%)
Aug 30, 2022 2.280 2.348 2.090 2.190 2,949,098 -0.02(-0.90%)
Aug 29, 2022 2.300 2.420 2.160 2.210 5,224,550 -0.16(-6.75%)
Aug 26, 2022 2.670 2.770 2.350 2.370 3,314,822 -0.20(-7.78%)
Aug 25, 2022 2.760 2.790 2.410 2.570 4,703,414 -0.17(-6.20%)
Aug 24, 2022 2.590 2.895 2.580 2.740 2,721,505 +0.18(+7.03%)
Aug 23, 2022 2.540 2.680 2.490 2.560 3,083,611 +0.12(+4.92%)
Aug 22, 2022 2.370 2.610 2.360 2.440 3,944,436 -0.06(-2.40%)
Aug 19, 2022 2.600 2.720 2.430 2.500 4,621,007 -0.41(-14.09%)
Aug 18, 2022 2.870 2.929 2.795 2.910 2,348,721 +0.02(+0.69%)
Aug 17, 2022 2.880 2.980 2.740 2.890 3,201,028 -0.08(-2.69%)
Aug 16, 2022 3.090 3.120 2.880 2.970 2,440,095 -0.11(-3.57%)
Aug 15, 2022 3.250 3.310 3.020 3.080 4,739,920 -0.28(-8.33%)
Aug 12, 2022 3.200 3.420 2.900 3.360 5,863,176 +0.12(+3.70%)
Aug 11, 2022 3.370 3.470 3.140 3.240 7,957,901 -0.01(-0.31%)
Aug 10, 2022 3.040 3.290 2.935 3.250 5,752,023 +0.42(+14.84%)
Aug 09, 2022 2.930 2.950 2.695 2.830 3,165,084 -0.16(-5.35%)
Aug 08, 2022 3.080 3.170 2.880 2.990 4,554,104 +0.08(+2.75%)
Aug 05, 2022 2.640 2.930 2.640 2.910 3,358,439 +0.28(+10.65%)
Aug 04, 2022 2.920 3.170 2.600 2.630 4,271,774 -0.31(-10.54%)
Aug 03, 2022 2.790 2.950 2.690 2.940 7,124,029 +0.22(+8.09%)
Aug 02, 2022 2.340 2.800 2.310 2.720 6,414,411 +0.31(+12.86%)
Aug 01, 2022 2.500 2.500 2.230 2.410 5,940,321 -0.10(-3.98%)
Jul 29, 2022 2.140 2.530 2.105 2.510 21,469,628 +0.36(+16.74%)
Jul 28, 2022 2.000 2.220 1.940 2.150 5,490,258 +0.15(+7.50%)
Jul 27, 2022 1.740 2.030 1.720 2.000 3,885,803 +0.31(+18.34%)
Jul 26, 2022 1.780 1.805 1.660 1.690 1,995,967 -0.14(-7.65%)
Jul 25, 2022 1.800 1.890 1.733 1.830 2,214,647 +0.00(+0.00%)
Jul 22, 2022 2.090 2.109 1.810 1.830 4,139,052 -0.17(-8.50%)
Jul 21, 2022 2.000 2.020 1.860 2.000 4,297,623 -0.02(-0.99%)
Jul 20, 2022 1.970 2.120 1.930 2.020 6,301,301 +0.08(+4.12%)
Jul 19, 2022 1.790 1.965 1.720 1.940 6,273,346 +0.25(+14.79%)
Jul 18, 2022 1.620 1.890 1.620 1.690 5,005,506 +0.13(+8.33%)
Jul 15, 2022 1.550 1.590 1.490 1.560 4,047,794 +0.07(+4.70%)
Jul 14, 2022 1.530 1.540 1.435 1.490 2,907,461 -0.04(-2.61%)
Jul 13, 2022 1.530 1.580 1.470 1.530 3,094,282 -0.01(-0.65%)
Jul 12, 2022 1.540 1.610 1.480 1.540 2,602,811 -0.02(-1.28%)
Jul 11, 2022 1.810 1.830 1.520 1.560 3,870,084 -0.32(-17.02%)
Jul 08, 2022 1.790 2.030 1.740 1.880 5,835,432 +0.06(+3.30%)
Jul 07, 2022 1.620 1.840 1.615 1.820 3,665,005 +0.21(+13.04%)
Jul 06, 2022 1.690 1.710 1.600 1.610 2,077,766 -0.10(-5.85%)
Jul 05, 2022 1.480 1.720 1.430 1.710 4,179,757 +0.20(+13.25%)
Jul 01, 2022 1.500 1.528 1.405 1.510 2,926,745 +0.02(+1.34%)
Jun 30, 2022 1.510 1.510 1.400 1.490 6,957,811 -0.05(-3.25%)
Jun 29, 2022 1.710 1.720 1.490 1.540 6,590,757 -0.17(-9.68%)
Jun 28, 2022 1.870 1.870 1.680 1.705 3,597,062 -0.11(-6.32%)
Jun 27, 2022 2.090 2.100 1.800 1.820 5,640,069 -0.27(-12.92%)
Jun 24, 2022 2.110 2.230 1.980 2.090 26,492,380 +0.04(+1.95%)
Jun 23, 2022 2.130 2.200 1.910 2.050 5,562,504 -0.08(-3.76%)
Jun 22, 2022 2.230 2.340 2.120 2.130 5,821,940 -0.16(-6.99%)
Jun 21, 2022 2.400 2.570 2.270 2.290 5,562,828 -0.04(-1.72%)
Jun 17, 2022 2.190 2.455 2.190 2.330 8,354,026 +0.13(+5.91%)
Jun 16, 2022 2.150 2.249 2.090 2.200 4,159,200 -0.08(-3.51%)
Jun 15, 2022 2.130 2.385 2.070 2.280 5,883,989 +0.14(+6.54%)
Jun 14, 2022 2.130 2.150 1.990 2.140 3,749,781 +0.12(+5.94%)
Jun 13, 2022 2.100 2.160 1.970 2.020 6,057,133 -0.31(-13.30%)
Jun 10, 2022 2.400 2.510 2.320 2.330 3,537,292 -0.11(-4.51%)
Jun 09, 2022 2.560 2.615 2.415 2.440 3,725,980 -0.21(-7.92%)
Jun 08, 2022 2.570 2.848 2.550 2.650 5,879,541 +0.09(+3.52%)
Jun 07, 2022 2.420 2.590 2.350 2.560 4,373,485 +0.01(+0.39%)
Jun 06, 2022 2.910 2.919 2.455 2.550 7,857,792 -0.23(-8.27%)
Jun 03, 2022 3.000 3.040 2.640 2.780 7,700,235 -0.26(-8.55%)
Jun 02, 2022 3.010 3.210 2.940 3.040 4,786,959 +0.01(+0.33%)
Jun 01, 2022 3.540 3.600 2.990 3.030 5,751,871 -0.50(-14.16%)
May 31, 2022 3.790 3.990 3.490 3.530 5,735,241 -0.16(-4.34%)
May 27, 2022 3.640 3.885 3.630 3.690 2,459,094 +0.12(+3.36%)
May 26, 2022 3.480 3.739 3.430 3.570 1,969,830 +0.06(+1.71%)
May 25, 2022 3.390 3.565 3.320 3.510 2,739,800 +0.11(+3.24%)
May 24, 2022 3.640 3.640 3.390 3.400 2,506,648 -0.36(-9.57%)
May 23, 2022 3.780 3.940 3.550 3.760 1,675,126 +0.04(+1.08%)
May 20, 2022 4.000 4.095 3.540 3.720 2,359,820 -0.16(-4.12%)
May 19, 2022 3.690 3.990 3.650 3.880 2,364,283 +0.14(+3.74%)
May 18, 2022 3.830 3.960 3.650 3.740 2,480,266 -0.23(-5.79%)
May 17, 2022 4.000 4.140 3.840 3.970 2,114,374 +0.12(+3.12%)
May 16, 2022 4.310 4.335 3.825 3.850 3,569,055 -0.40(-9.41%)
May 13, 2022 4.320 4.685 4.150 4.250 4,150,065 +0.40(+10.39%)
May 12, 2022 3.510 3.870 3.090 3.850 5,120,485 +0.26(+7.24%)
May 11, 2022 3.910 4.320 3.500 3.590 4,719,960 -0.69(-16.12%)
May 10, 2022 4.740 4.740 4.140 4.280 3,171,570 -0.21(-4.68%)
May 09, 2022 4.970 4.970 4.350 4.490 3,434,972 -0.68(-13.15%)
May 06, 2022 5.230 5.340 4.830 5.170 5,856,782 -0.15(-2.82%)
May 05, 2022 5.590 5.620 5.170 5.320 2,249,706 -0.44(-7.64%)
May 04, 2022 5.670 5.830 5.060 5.760 4,324,989 +0.14(+2.49%)
May 03, 2022 6.000 6.020 5.360 5.620 3,237,177 -0.36(-6.02%)
May 02, 2022 5.950 6.040 5.750 5.980 2,356,614 +0.07(+1.18%)
Apr 29, 2022 6.270 6.560 5.910 5.910 1,649,819 -0.37(-5.89%)
Apr 28, 2022 6.280 6.380 5.845 6.280 1,613,371 +0.16(+2.61%)
Apr 27, 2022 6.070 6.330 5.949 6.120 1,786,869 +0.05(+0.82%)
Apr 26, 2022 6.290 6.290 5.960 6.070 2,091,310 -0.24(-3.80%)
Apr 25, 2022 6.020 6.380 5.925 6.310 2,647,274 +0.04(+0.64%)
Apr 22, 2022 6.420 6.615 6.040 6.270 3,372,151 -0.32(-4.86%)
Apr 21, 2022 7.310 7.450 6.500 6.590 2,859,846 -0.59(-8.22%)
Apr 20, 2022 7.770 7.770 7.160 7.180 2,002,715 -0.54(-6.99%)
Apr 19, 2022 7.480 7.940 7.290 7.720 2,725,925 +0.18(+2.39%)
Apr 18, 2022 7.700 7.800 7.230 7.540 2,174,788 -0.16(-2.08%)
Apr 14, 2022 8.080 8.220 7.650 7.700 1,118,156 -0.32(-3.99%)
Apr 13, 2022 7.670 8.090 7.600 8.020 1,567,934 +0.28(+3.62%)
Apr 12, 2022 8.230 8.320 7.570 7.740 1,980,685 -0.41(-5.03%)
Apr 11, 2022 8.290 8.290 7.740 8.150 1,453,056 -0.19(-2.28%)
Apr 08, 2022 8.260 8.520 8.047 8.340 1,098,102 +0.10(+1.15%)
Apr 07, 2022 8.360 8.610 7.970 8.245 1,673,172 -0.08(-0.90%)
Apr 06, 2022 8.480 8.720 8.140 8.320 1,981,437 -0.41(-4.70%)
Apr 05, 2022 8.820 8.820 8.310 8.730 2,088,549 -0.04(-0.46%)
Apr 04, 2022 8.450 8.950 8.350 8.770 1,438,977 +0.27(+3.18%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.