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

Cipher Mining Inc (NQ: CIFR )

3.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 20, 2024 3.790 4.070 3.730 3.990 6,845,504 +0.14(+3.64%)
May 17, 2024 4.130 4.175 3.830 3.850 5,680,810 -0.22(-5.41%)
May 16, 2024 4.150 4.330 4.005 4.070 4,753,415 -0.09(-2.16%)
May 15, 2024 3.890 4.190 3.700 4.160 5,404,989 +0.45(+12.13%)
May 14, 2024 3.700 3.940 3.650 3.710 4,224,397 -0.01(-0.27%)
May 13, 2024 3.840 3.990 3.705 3.720 2,883,268 +0.00(+0.00%)
May 10, 2024 4.050 4.090 3.670 3.720 5,484,804 -0.23(-5.82%)
May 09, 2024 3.770 4.040 3.745 3.950 4,369,852 +0.18(+4.64%)
May 08, 2024 3.730 3.840 3.532 3.775 4,319,471 -0.02(-0.40%)
May 07, 2024 4.350 4.380 3.740 3.790 10,790,826 -0.68(-15.21%)
May 06, 2024 4.300 4.515 4.270 4.470 5,267,347 +0.33(+7.97%)
May 03, 2024 4.100 4.400 4.065 4.140 4,614,173 +0.21(+5.34%)
May 02, 2024 3.900 3.990 3.710 3.930 4,446,463 +0.25(+6.65%)
May 01, 2024 3.600 3.900 3.370 3.685 8,393,102 -0.04(-0.94%)
Apr 30, 2024 3.950 4.050 3.680 3.720 7,758,671 -0.32(-7.92%)
Apr 29, 2024 4.250 4.355 3.970 4.040 5,472,797 -0.46(-10.22%)
Apr 26, 2024 4.480 4.620 4.391 4.500 3,506,860 +0.07(+1.58%)
Apr 25, 2024 4.320 4.460 4.190 4.430 6,519,665 -0.21(-4.53%)
Apr 24, 2024 4.770 5.000 4.550 4.640 4,919,193 -0.17(-3.53%)
Apr 23, 2024 4.470 4.890 4.410 4.810 7,138,288 +0.25(+5.48%)
Apr 22, 2024 4.030 4.565 3.860 4.560 8,305,921 +0.72(+18.75%)
Apr 19, 2024 3.700 3.990 3.560 3.840 8,233,071 +0.16(+4.35%)
Apr 18, 2024 3.490 3.835 3.410 3.680 5,562,528 +0.26(+7.60%)
Apr 17, 2024 3.370 3.590 3.300 3.420 5,592,591 +0.06(+1.79%)
Apr 16, 2024 3.540 3.570 3.300 3.360 6,127,251 -0.29(-7.95%)
Apr 15, 2024 3.820 3.900 3.590 3.650 4,054,999 -0.18(-4.58%)
Apr 12, 2024 4.060 4.150 3.735 3.825 5,772,878 -0.33(-7.83%)
Apr 11, 2024 4.210 4.210 3.875 4.150 6,932,023 -0.06(-1.43%)
Apr 10, 2024 3.970 4.420 3.940 4.210 5,936,132 +0.01(+0.24%)
Apr 09, 2024 4.200 4.310 4.120 4.200 4,096,937 -0.09(-2.10%)
Apr 08, 2024 4.320 4.550 3.910 4.290 8,042,047 +0.24(+5.93%)
Apr 05, 2024 4.060 4.215 3.885 4.050 4,832,764 -0.11(-2.64%)
Apr 04, 2024 4.440 4.590 4.150 4.160 6,295,742 -0.19(-4.37%)
Apr 03, 2024 4.240 4.490 4.155 4.350 5,009,878 +0.06(+1.40%)
Apr 02, 2024 4.340 4.370 4.000 4.290 10,707,937 -0.59(-12.09%)
Apr 01, 2024 4.940 4.940 4.610 4.880 6,547,213 -0.27(-5.24%)
Mar 28, 2024 5.350 5.145 5.145 5.150 14,473,610 -0.18(-3.38%)
Mar 27, 2024 5.330 5.640 5.250 5.330 11,028,553 +0.11(+2.11%)
Mar 26, 2024 5.370 5.480 5.160 5.220 12,530,019 -0.04(-0.76%)
Mar 25, 2024 4.810 5.460 4.760 5.260 16,797,904 +0.64(+13.85%)
Mar 22, 2024 4.690 4.810 4.510 4.620 8,155,807 -0.21(-4.35%)
Mar 21, 2024 4.300 5.045 4.280 4.830 12,437,063 +0.28(+6.15%)
Mar 20, 2024 4.300 4.710 4.120 4.550 15,610,223 +0.45(+10.98%)
Mar 19, 2024 3.800 4.260 3.690 4.100 14,196,006 +0.15(+3.80%)
Mar 18, 2024 3.620 4.070 3.400 3.950 14,253,312 +0.42(+11.90%)
Mar 15, 2024 3.090 3.540 3.090 3.530 10,597,836 +0.36(+11.36%)
Mar 14, 2024 3.330 3.380 3.042 3.170 6,662,370 -0.21(-6.21%)
Mar 13, 2024 3.090 3.460 3.040 3.380 7,437,081 +0.25(+7.81%)
Mar 12, 2024 3.200 3.240 3.045 3.135 4,787,167 -0.03(-0.79%)
Mar 11, 2024 3.660 3.700 3.150 3.160 8,441,248 -0.35(-9.97%)
Mar 08, 2024 3.550 3.800 3.280 3.510 12,839,267 +0.09(+2.63%)
Mar 07, 2024 3.540 3.570 3.280 3.420 9,000,532 -0.21(-5.79%)
Mar 06, 2024 2.920 3.830 2.910 3.630 18,967,680 +0.78(+27.37%)
Mar 05, 2024 3.080 3.190 2.810 2.850 10,618,206 -0.02(-0.70%)
Mar 04, 2024 3.090 3.195 2.850 2.870 10,582,725 -0.22(-7.12%)
Mar 01, 2024 3.000 3.090 2.825 3.090 4,687,070 +0.13(+4.39%)
Feb 29, 2024 3.300 3.310 2.920 2.960 8,556,345 -0.31(-9.48%)
Feb 28, 2024 3.570 3.720 3.160 3.270 13,145,592 -0.18(-5.22%)
Feb 27, 2024 3.600 3.680 3.240 3.450 9,522,042 +0.05(+1.47%)
Feb 26, 2024 3.020 3.465 2.970 3.400 9,729,779 +0.37(+12.21%)
Feb 23, 2024 3.140 3.150 2.960 3.030 5,082,252 -0.22(-6.63%)
Feb 22, 2024 3.230 3.430 3.150 3.245 3,951,044 +0.12(+3.67%)
Feb 21, 2024 3.330 3.430 3.105 3.130 4,475,571 -0.37(-10.57%)
Feb 20, 2024 3.780 3.850 3.220 3.500 9,159,583 -0.28(-7.41%)
Feb 16, 2024 4.200 4.250 3.760 3.780 13,275,152 -0.42(-10.00%)
Feb 15, 2024 4.100 4.470 3.993 4.200 14,855,402 +0.18(+4.48%)
Feb 14, 2024 3.960 4.060 3.680 4.020 11,347,177 +0.52(+14.86%)
Feb 13, 2024 3.480 3.650 3.150 3.500 10,363,324 -0.40(-10.26%)
Feb 12, 2024 3.400 3.960 3.360 3.900 10,656,390 +0.55(+16.42%)
Feb 09, 2024 3.300 3.440 3.070 3.350 12,150,704 +0.45(+15.52%)
Feb 08, 2024 2.620 2.910 2.609 2.900 6,585,610 +0.39(+15.54%)
Feb 07, 2024 2.590 2.635 2.420 2.510 4,366,536 -0.08(-3.09%)
Feb 06, 2024 2.410 2.600 2.400 2.590 3,713,684 +0.14(+5.71%)
Feb 05, 2024 2.600 2.630 2.440 2.450 4,834,774 -0.23(-8.58%)
Feb 02, 2024 2.870 2.870 2.625 2.680 5,224,177 -0.18(-6.29%)
Feb 01, 2024 3.030 3.110 2.800 2.860 7,349,182 -0.18(-5.92%)
Jan 31, 2024 2.910 3.290 2.860 3.040 15,389,587 -0.04(-1.30%)
Jan 30, 2024 3.190 3.210 3.010 3.080 7,927,707 -0.03(-0.96%)
Jan 29, 2024 2.840 3.210 2.710 3.110 12,887,416 +0.36(+13.09%)
Jan 26, 2024 2.460 2.860 2.450 2.750 11,368,616 +0.39(+16.53%)
Jan 25, 2024 2.260 2.390 2.155 2.360 6,328,114 +0.07(+3.28%)
Jan 24, 2024 2.800 2.860 2.215 2.285 14,818,858 -0.46(-16.61%)
Jan 23, 2024 2.820 2.850 2.700 2.740 3,161,879 -0.08(-2.84%)
Jan 22, 2024 2.630 2.869 2.555 2.820 5,099,871 +0.14(+5.22%)
Jan 19, 2024 2.610 2.690 2.460 2.680 6,364,925 +0.05(+1.90%)
Jan 18, 2024 2.880 2.890 2.600 2.630 6,245,229 -0.17(-6.07%)
Jan 17, 2024 2.830 2.880 2.760 2.800 4,358,600 -0.10(-3.45%)
Jan 16, 2024 3.110 3.110 2.840 2.900 7,728,770 -0.36(-11.04%)
Jan 12, 2024 3.340 3.510 3.220 3.260 7,413,400 -0.25(-7.12%)
Jan 11, 2024 4.000 4.120 3.310 3.510 9,480,044 -0.28(-7.39%)
Jan 10, 2024 3.680 3.970 3.600 3.790 8,120,172 -0.03(-0.79%)
Jan 09, 2024 3.950 4.010 3.790 3.820 6,201,880 -0.22(-5.45%)
Jan 08, 2024 3.990 4.065 3.520 4.040 12,167,612 +0.13(+3.32%)
Jan 05, 2024 4.110 4.110 3.780 3.910 7,679,353 -0.28(-6.68%)
Jan 04, 2024 4.100 4.329 3.960 4.190 8,322,017 +0.26(+6.62%)
Jan 03, 2024 3.760 4.279 3.660 3.930 11,615,140 -0.20(-4.84%)
Jan 02, 2024 4.690 4.770 4.090 4.130 10,258,146 +0.00(+0.00%)
Dec 29, 2023 4.960 4.960 4.000 4.130 19,666,880 -0.68(-14.14%)
Dec 28, 2023 5.000 5.157 4.670 4.810 18,826,284 -0.46(-8.73%)
Dec 27, 2023 5.600 5.600 5.060 5.270 27,282,296 +0.29(+5.82%)
Dec 26, 2023 4.120 5.310 3.930 4.980 30,337,360 +0.95(+23.57%)
Dec 22, 2023 4.030 4.210 3.955 4.030 21,299,540 -0.02(-0.49%)
Dec 21, 2023 4.190 4.310 3.980 4.050 16,265,169 +0.22(+5.74%)
Dec 20, 2023 3.850 4.200 3.660 3.830 22,574,432 +0.24(+6.69%)
Dec 19, 2023 3.380 3.855 3.320 3.590 20,091,860 +0.45(+14.33%)
Dec 18, 2023 2.550 3.210 2.530 3.140 15,328,141 +0.54(+20.77%)
Dec 15, 2023 2.600 2.620 2.530 2.600 5,951,909 +0.02(+0.78%)
Dec 14, 2023 2.570 2.660 2.520 2.580 4,285,123 +0.12(+4.88%)
Dec 13, 2023 2.360 2.490 2.290 2.460 4,883,989 +0.13(+5.58%)
Dec 12, 2023 2.530 2.535 2.320 2.330 3,244,040 -0.12(-4.90%)
Dec 11, 2023 2.850 2.850 2.430 2.450 3,373,170 -0.46(-15.81%)
Dec 08, 2023 2.610 2.930 2.610 2.910 4,309,389 +0.29(+11.07%)
Dec 07, 2023 2.660 2.710 2.550 2.620 2,868,572 -0.12(-4.38%)
Dec 06, 2023 2.880 2.920 2.690 2.740 3,348,668 -0.05(-1.79%)
Dec 05, 2023 3.010 3.125 2.765 2.790 6,571,361 -0.20(-6.69%)
Dec 04, 2023 3.200 3.230 2.980 2.990 12,790,742 +0.05(+1.70%)
Dec 01, 2023 2.800 3.005 2.740 2.940 7,398,603 +0.17(+6.14%)
Nov 30, 2023 2.790 2.870 2.715 2.770 2,364,928 +0.03(+1.09%)
Nov 29, 2023 2.800 2.800 2.650 2.740 2,132,527 +0.05(+1.86%)
Nov 28, 2023 2.680 2.730 2.620 2.690 2,636,515 +0.07(+2.67%)
Nov 27, 2023 2.600 2.710 2.580 2.620 1,966,807 -0.07(-2.60%)
Nov 24, 2023 2.610 2.705 2.525 2.690 1,279,075 +0.14(+5.49%)
Nov 22, 2023 2.450 2.560 2.412 2.550 1,460,978 +0.11(+4.51%)
Nov 21, 2023 2.530 2.530 2.400 2.440 1,474,285 -0.05(-2.01%)
Nov 20, 2023 2.450 2.630 2.440 2.490 4,773,820 +0.02(+0.61%)
Nov 17, 2023 2.610 2.610 2.460 2.475 1,573,147 -0.02(-1.00%)
Nov 16, 2023 2.820 2.825 2.500 2.500 2,676,147 -0.38(-13.19%)
Nov 15, 2023 2.880 3.100 2.815 2.880 4,261,710 +0.03(+1.05%)
Nov 14, 2023 2.850 2.940 2.760 2.850 2,112,295 -0.03(-1.04%)
Nov 13, 2023 2.990 2.990 2.740 2.880 2,519,247 -0.10(-3.36%)
Nov 10, 2023 3.010 3.187 2.950 2.980 1,702,179 -0.14(-4.49%)
Nov 09, 2023 3.800 3.800 2.895 3.120 12,279,380 -0.45(-12.61%)
Nov 08, 2023 4.040 4.040 3.540 3.570 2,181,879 -0.28(-7.27%)
Nov 07, 2023 3.820 3.905 3.640 3.850 1,678,617 -0.03(-0.77%)
Nov 06, 2023 4.230 4.230 3.785 3.880 2,180,500 -0.22(-5.37%)
Nov 03, 2023 3.860 4.268 3.860 4.100 2,011,284 +0.15(+3.80%)
Nov 02, 2023 3.690 4.040 3.670 3.950 2,566,076 +0.46(+13.02%)
Nov 01, 2023 3.340 3.560 3.310 3.495 1,282,557 +0.17(+4.95%)
Oct 31, 2023 3.400 3.418 3.140 3.330 1,245,909 -0.16(-4.58%)
Oct 30, 2023 3.430 3.749 3.320 3.490 2,171,332 +0.17(+5.12%)
Oct 27, 2023 3.530 3.640 3.230 3.320 1,819,089 -0.20(-5.68%)
Oct 26, 2023 3.470 3.640 3.400 3.520 1,654,569 -0.02(-0.56%)
Oct 25, 2023 3.090 3.570 3.010 3.540 2,600,661 +0.40(+12.74%)
Oct 24, 2023 2.960 3.150 2.700 3.140 5,098,406 +0.47(+17.60%)
Oct 23, 2023 2.690 2.720 2.560 2.670 2,470,678 +0.07(+2.69%)
Oct 20, 2023 2.730 2.770 2.530 2.600 1,503,372 +0.03(+1.17%)
Oct 19, 2023 2.620 2.640 2.500 2.570 1,270,042 -0.06(-2.28%)
Oct 18, 2023 2.750 2.860 2.600 2.630 850,301 -0.16(-5.73%)
Oct 17, 2023 2.570 2.830 2.570 2.790 1,243,462 +0.13(+4.89%)
Oct 16, 2023 2.470 2.750 2.460 2.660 1,823,104 +0.26(+10.83%)
Oct 13, 2023 2.420 2.440 2.360 2.400 409,386 +0.00(+0.00%)
Oct 12, 2023 2.410 2.465 2.360 2.400 510,630 -0.07(-2.83%)
Oct 11, 2023 2.580 2.630 2.400 2.470 640,695 -0.12(-4.63%)
Oct 10, 2023 2.550 2.660 2.530 2.590 689,677 +0.04(+1.57%)
Oct 09, 2023 2.550 2.670 2.455 2.550 1,345,753 -0.12(-4.49%)
Oct 06, 2023 2.410 2.685 2.410 2.670 1,103,420 +0.22(+8.98%)
Oct 05, 2023 2.470 2.520 2.410 2.450 666,007 -0.04(-1.61%)
Oct 04, 2023 2.300 2.510 2.250 2.490 859,229 +0.18(+7.56%)
Oct 03, 2023 2.470 2.510 2.280 2.315 963,213 -0.23(-8.86%)
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.