Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cipher Mining Inc. - Common Stock (NQ: CIFR )

5.730 -0.010 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 5.560 5.940 5.480 5.730 14,835,758 -0.08(-1.46%)
Dec 19, 2024 6.535 6.630 5.700 5.815 8,943,559 -0.47(-7.55%)
Dec 18, 2024 7.190 7.310 6.110 6.290 13,222,884 -0.94(-13.00%)
Dec 17, 2024 7.460 7.560 7.080 7.230 12,528,495 -0.16(-2.17%)
Dec 16, 2024 6.210 7.670 6.140 7.390 22,885,832 +1.26(+20.55%)
Dec 13, 2024 6.410 6.500 6.055 6.130 8,377,492 -0.36(-5.55%)
Dec 12, 2024 6.470 6.895 6.285 6.490 10,901,833 +0.03(+0.46%)
Dec 11, 2024 6.300 6.530 6.180 6.460 8,050,500 +0.33(+5.38%)
Dec 10, 2024 6.520 6.580 6.120 6.130 6,920,096 -0.25(-3.92%)
Dec 09, 2024 7.050 7.100 6.350 6.380 9,972,046 -0.73(-10.27%)
Dec 06, 2024 7.000 7.487 6.980 7.110 15,272,891 +0.22(+3.19%)
Dec 05, 2024 7.220 7.535 6.864 6.890 13,212,789 +0.04(+0.58%)
Dec 04, 2024 6.340 6.915 6.220 6.850 9,338,704 +0.66(+10.66%)
Dec 03, 2024 6.050 6.450 5.960 6.190 7,314,233 -0.11(-1.75%)
Dec 02, 2024 6.670 6.745 6.140 6.300 9,462,915 -0.40(-5.97%)
Nov 29, 2024 6.555 7.290 6.555 6.700 9,483,491 +0.25(+3.88%)
Nov 27, 2024 5.700 6.450 5.675 6.450 9,453,126 +0.82(+14.56%)
Nov 26, 2024 6.170 6.230 5.610 5.630 9,360,928 -0.82(-12.71%)
Nov 25, 2024 6.910 6.919 6.210 6.450 8,834,978 -0.33(-4.87%)
Nov 22, 2024 6.030 6.990 5.850 6.780 9,446,216 +0.59(+9.53%)
Nov 21, 2024 6.880 7.051 6.030 6.190 10,161,858 -0.32(-4.92%)
Nov 20, 2024 6.860 7.000 6.325 6.510 10,538,080 -0.17(-2.54%)
Nov 19, 2024 6.460 6.740 6.330 6.680 5,119,311 +0.15(+2.30%)
Nov 18, 2024 6.520 7.050 6.440 6.530 5,763,883 -0.10(-1.51%)
Nov 15, 2024 6.590 6.670 6.270 6.630 5,921,425 +0.21(+3.27%)
Nov 14, 2024 6.730 7.025 6.330 6.420 8,554,202 -0.20(-3.02%)
Nov 13, 2024 7.400 7.747 6.620 6.620 11,524,591 -0.73(-9.93%)
Nov 12, 2024 6.840 7.570 6.780 7.350 11,070,940 -0.08(-1.08%)
Nov 11, 2024 7.480 7.770 7.070 7.430 22,412,884 +0.27(+3.77%)
Nov 08, 2024 6.920 7.200 6.500 7.160 13,830,083 +0.21(+3.02%)
Nov 07, 2024 6.670 7.095 6.420 6.950 19,712,356 -0.02(-0.29%)
Nov 06, 2024 6.100 7.000 5.970 6.970 28,330,360 +1.65(+31.02%)
Nov 05, 2024 5.190 5.650 5.155 5.320 10,567,007 +0.28(+5.56%)
Nov 04, 2024 5.110 5.335 4.985 5.040 11,343,145 -0.21(-4.00%)
Nov 01, 2024 5.090 5.320 4.870 5.250 12,921,825 +0.32(+6.49%)
Oct 31, 2024 5.010 5.070 4.770 4.930 10,679,916 -0.35(-6.63%)
Oct 30, 2024 5.070 5.430 5.000 5.280 8,190,253 -0.11(-2.04%)
Oct 29, 2024 5.810 5.850 5.330 5.390 11,553,856 -0.27(-4.77%)
Oct 28, 2024 5.640 5.810 5.550 5.660 10,053,690 +0.20(+3.66%)
Oct 25, 2024 5.590 5.600 5.350 5.460 9,565,272 -0.12(-2.24%)
Oct 24, 2024 5.270 5.590 5.250 5.585 10,127,168 +0.43(+8.45%)
Oct 23, 2024 5.280 5.410 4.950 5.150 10,672,055 -0.35(-6.36%)
Oct 22, 2024 5.340 5.520 5.130 5.500 9,955,915 +0.12(+2.23%)
Oct 21, 2024 4.840 5.390 4.620 5.380 14,102,226 +0.41(+8.25%)
Oct 18, 2024 4.910 5.030 4.800 4.970 10,542,847 +0.15(+3.11%)
Oct 17, 2024 4.940 4.990 4.715 4.820 8,592,948 -0.19(-3.79%)
Oct 16, 2024 4.500 5.040 4.380 5.010 15,089,926 +0.63(+14.38%)
Oct 15, 2024 4.450 4.600 4.160 4.380 11,932,896 +0.06(+1.39%)
Oct 14, 2024 4.290 4.540 4.200 4.320 9,557,978 +0.13(+3.10%)
Oct 11, 2024 3.710 4.200 3.705 4.190 7,403,762 +0.52(+14.17%)
Oct 10, 2024 3.720 3.750 3.583 3.670 5,460,201 -0.10(-2.65%)
Oct 09, 2024 3.960 3.990 3.740 3.770 5,981,869 -0.19(-4.80%)
Oct 08, 2024 3.990 4.050 3.880 3.960 5,030,514 -0.06(-1.49%)
Oct 07, 2024 4.080 4.150 3.910 4.020 7,270,737 -0.08(-1.95%)
Oct 04, 2024 3.940 4.210 3.910 4.100 11,899,307 +0.28(+7.33%)
Oct 03, 2024 3.720 3.860 3.660 3.820 5,163,136 -0.03(-0.78%)
Oct 02, 2024 3.520 3.890 3.510 3.850 7,807,002 +0.27(+7.54%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.