Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

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

14.79 +0.44 (+3.07%)
Streaming Delayed Price Updated: 2:24 PM EST, Nov 18, 2025 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 (%)
Nov 17, 2025 14.08 14.94 13.58 14.35 44,076,164 -0.01(-0.07%)
Nov 14, 2025 13.94 15.76 13.55 14.36 56,951,028 -0.57(-3.82%)
Nov 13, 2025 16.65 17.05 14.75 14.93 57,328,208 -2.45(-14.10%)
Nov 12, 2025 18.70 18.95 16.96 17.38 35,119,772 -1.29(-6.90%)
Nov 11, 2025 19.01 19.28 18.02 18.67 34,875,604 -0.98(-4.99%)
Nov 10, 2025 21.87 22.12 19.55 19.65 40,631,040 -1.04(-5.03%)
Nov 07, 2025 20.83 21.34 19.49 20.69 45,581,072 -1.02(-4.70%)
Nov 06, 2025 24.06 24.43 21.38 21.71 51,360,068 -3.00(-12.14%)
Nov 05, 2025 22.87 25.52 22.68 24.71 58,914,268 +2.20(+9.77%)
Nov 04, 2025 21.00 24.48 20.10 22.51 65,942,576 -0.25(-1.10%)
Nov 03, 2025 22.94 25.11 21.02 22.76 135,559,776 +4.11(+22.04%)
Oct 31, 2025 20.03 20.27 18.58 18.65 44,117,864 -0.42(-2.20%)
Oct 30, 2025 18.70 20.05 18.30 19.07 38,433,396 -0.52(-2.65%)
Oct 29, 2025 20.25 20.55 18.64 19.59 32,750,808 -0.37(-1.85%)
Oct 28, 2025 20.53 21.90 19.77 19.96 37,318,760 -0.58(-2.82%)
Oct 27, 2025 20.91 21.11 19.65 20.54 41,236,908 -0.12(-0.58%)
Oct 24, 2025 18.27 20.86 18.18 20.66 47,036,268 +3.41(+19.73%)
Oct 23, 2025 16.11 17.65 16.09 17.25 34,555,624 +1.14(+7.11%)
Oct 22, 2025 17.09 18.24 15.04 16.11 63,683,504 -1.96(-10.87%)
Oct 21, 2025 19.37 19.64 17.47 18.07 34,549,872 -1.84(-9.22%)
Oct 20, 2025 20.00 20.99 19.16 19.91 37,744,440 +1.15(+6.13%)
Oct 17, 2025 17.51 18.84 16.66 18.76 53,035,788 +0.04(+0.21%)
Oct 16, 2025 21.11 21.16 18.51 18.72 49,395,532 -2.31(-10.98%)
Oct 15, 2025 21.51 22.00 19.75 21.03 64,444,672 +0.14(+0.67%)
Oct 14, 2025 19.89 21.48 18.88 20.89 60,715,428 +0.55(+2.70%)
Oct 13, 2025 17.85 20.60 17.66 20.34 58,931,280 +3.37(+19.86%)
Oct 10, 2025 18.78 20.20 16.81 16.97 73,426,744 -1.02(-5.67%)
Oct 09, 2025 17.98 18.18 16.96 17.99 50,609,816 +0.39(+2.22%)
Oct 08, 2025 15.81 18.09 15.22 17.60 67,348,016 +1.85(+11.75%)
Oct 07, 2025 15.38 15.93 14.33 15.75 50,029,696 +0.41(+2.67%)
Oct 06, 2025 15.54 16.12 15.13 15.34 46,481,032 +0.64(+4.35%)
Oct 03, 2025 14.47 15.78 14.28 14.70 67,568,904 +0.89(+6.44%)
Oct 02, 2025 13.08 14.44 13.02 13.81 56,975,328 +1.21(+9.60%)
Oct 01, 2025 12.88 13.70 12.41 12.60 62,103,088 +0.01(+0.08%)
Sep 30, 2025 12.72 12.76 12.14 12.59 47,190,436 -0.06(-0.47%)
Sep 29, 2025 11.86 12.67 11.40 12.65 61,204,392 +1.18(+10.29%)
Sep 26, 2025 11.49 12.35 11.01 11.47 99,640,384 -0.19(-1.63%)
Sep 25, 2025 13.59 13.60 11.41 11.66 155,633,792 -2.48(-17.54%)
Sep 24, 2025 14.80 15.54 13.87 14.14 46,158,928 -0.01(-0.07%)
Sep 23, 2025 14.34 14.73 13.45 14.15 54,159,724 +0.19(+1.36%)
Sep 22, 2025 12.51 14.20 12.09 13.96 43,736,584 +1.68(+13.68%)
Sep 19, 2025 11.76 12.82 11.71 12.28 40,219,472 +0.43(+3.63%)
Sep 18, 2025 12.64 12.69 11.42 11.85 36,819,456 -0.53(-4.28%)
Sep 17, 2025 11.30 12.66 11.20 12.38 33,975,384 +0.87(+7.56%)
Sep 16, 2025 11.07 11.64 10.49 11.51 30,616,802 +0.66(+6.08%)
Sep 15, 2025 10.87 11.32 10.47 10.85 42,548,828 +0.01(+0.09%)
Sep 12, 2025 9.940 10.93 9.850 10.84 32,737,502 +0.87(+8.73%)
Sep 11, 2025 10.15 10.68 9.875 9.970 39,794,580 -0.28(-2.73%)
Sep 10, 2025 9.560 10.43 9.250 10.25 69,317,696 +1.03(+11.17%)
Sep 09, 2025 8.172 9.360 7.900 9.220 68,680,600 +1.50(+19.43%)
Sep 08, 2025 7.390 7.840 7.170 7.720 28,172,064 +0.20(+2.66%)
Sep 05, 2025 7.780 7.860 7.083 7.520 27,484,576 +0.12(+1.62%)
Sep 04, 2025 7.980 8.070 7.330 7.400 28,061,120 -0.71(-8.75%)
Sep 03, 2025 8.690 8.730 8.000 8.110 44,033,708 -0.21(-2.52%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.