Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Cipher Mining Inc (NQ: CIFR )

7.135 +0.245 (+3.56%)
Streaming Delayed Price Updated: 3:01 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 7.220 7.535 6.864 6.890 13,244,307 +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 9,360,836 -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 10,539,365 -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 10,129,968 +0.43(+8.45%)
Oct 23, 2024 5.280 5.410 4.950 5.150 10,672,057 -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 11,918,346 +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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.