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:

Iris Energy Limited - Ordinary Shares (NQ: IREN )

5.195 +0.065 (+1.27%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 6.240 6.300 5.550 5.900 8,943,526 -0.15(-2.48%)
Feb 28, 2024 6.990 6.990 5.940 6.050 16,327,255 -0.72(-10.64%)
Feb 27, 2024 7.320 7.330 6.690 6.770 12,394,530 -0.14(-2.03%)
Feb 26, 2024 6.150 7.200 6.070 6.910 16,867,594 +0.73(+11.81%)
Feb 23, 2024 6.350 6.370 6.000 6.180 6,919,548 -0.45(-6.79%)
Feb 22, 2024 6.760 7.000 6.500 6.630 7,735,075 -0.01(-0.15%)
Feb 21, 2024 6.550 6.910 6.500 6.640 5,216,776 -0.23(-3.35%)
Feb 20, 2024 7.160 7.330 6.462 6.870 9,904,256 +0.06(+0.88%)
Feb 16, 2024 7.000 7.370 6.372 6.810 19,096,422 -0.93(-12.02%)
Feb 15, 2024 8.450 8.694 7.410 7.740 18,667,258 -0.56(-6.75%)
Feb 14, 2024 8.160 8.370 7.700 8.300 17,870,490 +1.38(+19.94%)
Feb 13, 2024 6.390 7.000 5.970 6.920 11,590,198 -0.01(-0.14%)
Feb 12, 2024 6.070 7.150 6.040 6.930 15,949,027 +0.99(+16.67%)
Feb 09, 2024 5.790 6.045 5.500 5.940 14,629,815 +0.84(+16.47%)
Feb 08, 2024 4.470 5.110 4.400 5.100 10,362,541 +0.98(+23.79%)
Feb 07, 2024 3.870 4.180 3.760 4.120 5,949,305 +0.28(+7.29%)
Feb 06, 2024 3.660 3.890 3.590 3.840 2,833,201 +0.19(+5.21%)
Feb 05, 2024 3.800 3.870 3.560 3.650 3,328,930 -0.14(-3.69%)
Feb 02, 2024 3.710 3.930 3.650 3.790 3,375,281 +0.04(+1.07%)
Feb 01, 2024 3.950 3.960 3.640 3.750 6,757,933 -0.17(-4.34%)
Jan 31, 2024 4.170 4.240 3.880 3.920 9,086,638 -0.41(-9.47%)
Jan 30, 2024 4.470 4.621 4.230 4.330 6,005,866 -0.15(-3.35%)
Jan 29, 2024 4.360 4.600 4.220 4.480 8,976,333 +0.21(+4.92%)
Jan 26, 2024 4.300 4.360 4.190 4.270 6,878,428 +0.21(+5.17%)
Jan 25, 2024 4.000 4.110 3.920 4.060 3,692,024 +0.06(+1.50%)
Jan 24, 2024 4.250 4.450 3.980 4.000 6,678,193 -0.15(-3.61%)
Jan 23, 2024 4.170 4.270 4.070 4.150 5,319,550 -0.15(-3.49%)
Jan 22, 2024 4.250 4.610 4.070 4.300 5,169,389 -0.02(-0.46%)
Jan 19, 2024 4.380 4.500 4.010 4.320 6,039,422 -0.01(-0.23%)
Jan 18, 2024 4.810 4.875 4.295 4.330 5,889,338 -0.38(-8.07%)
Jan 17, 2024 4.810 4.870 4.520 4.710 3,817,637 -0.10(-2.08%)
Jan 16, 2024 5.120 5.120 4.685 4.810 6,823,826 -0.34(-6.60%)
Jan 12, 2024 5.820 5.850 5.130 5.150 6,151,889 -0.89(-14.74%)
Jan 11, 2024 7.000 7.140 5.760 6.040 7,560,934 -0.41(-6.36%)
Jan 10, 2024 5.970 6.680 5.780 6.450 3,806,736 +0.37(+6.09%)
Jan 09, 2024 6.280 6.400 6.070 6.080 3,417,351 -0.34(-5.30%)
Jan 08, 2024 6.360 6.720 5.780 6.420 7,611,644 +0.23(+3.72%)
Jan 05, 2024 6.790 6.800 6.120 6.190 3,925,124 -0.55(-8.16%)
Jan 04, 2024 6.750 7.130 6.563 6.740 3,326,514 +0.20(+3.06%)
Jan 03, 2024 6.250 6.840 6.030 6.540 5,012,965 -0.26(-3.82%)
Jan 02, 2024 7.860 7.890 6.750 6.800 7,073,606 -0.35(-4.90%)
Dec 29, 2023 8.710 8.710 6.660 7.150 9,799,551 -1.39(-16.28%)
Dec 28, 2023 9.230 9.275 8.280 8.540 6,346,188 -1.02(-10.67%)
Dec 27, 2023 8.970 9.690 8.830 9.560 7,557,990 +0.77(+8.76%)
Dec 26, 2023 8.340 8.970 8.190 8.790 5,756,566 +0.42(+5.02%)
Dec 22, 2023 7.740 8.800 7.285 8.370 10,156,541 +0.69(+8.98%)
Dec 21, 2023 5.850 7.730 5.780 7.680 18,656,660 +2.15(+38.88%)
Dec 20, 2023 5.930 5.988 5.465 5.530 6,576,053 -0.19(-3.32%)
Dec 19, 2023 6.200 6.385 5.260 5.720 8,656,835 -0.28(-4.67%)
Dec 18, 2023 5.800 6.397 5.700 6.000 4,078,512 -0.01(-0.17%)
Dec 15, 2023 5.800 6.150 5.570 6.010 4,491,678 +0.14(+2.39%)
Dec 14, 2023 5.900 6.000 5.600 5.870 4,637,774 +0.08(+1.38%)
Dec 13, 2023 5.150 5.855 4.950 5.790 5,800,670 +0.64(+12.43%)
Dec 12, 2023 5.130 5.200 4.940 5.150 2,632,472 +0.14(+2.79%)
Dec 11, 2023 5.640 5.670 4.940 5.010 4,617,501 -0.81(-13.92%)
Dec 08, 2023 5.900 6.220 5.680 5.820 5,073,760 +0.01(+0.17%)
Dec 07, 2023 5.350 6.120 5.210 5.810 4,408,431 +0.41(+7.59%)
Dec 06, 2023 5.600 5.670 5.240 5.400 3,239,939 -0.16(-2.88%)
Dec 05, 2023 5.300 5.920 5.210 5.560 5,583,551 +0.18(+3.35%)
Dec 04, 2023 6.170 6.270 5.130 5.380 8,808,244 -0.19(-3.41%)
Dec 01, 2023 5.110 5.710 4.880 5.570 5,647,443 +0.64(+12.87%)
Nov 30, 2023 4.970 5.270 4.800 4.935 3,921,223 +0.09(+1.96%)
Nov 29, 2023 4.520 4.930 4.350 4.840 5,183,593 +0.47(+10.76%)
Nov 28, 2023 3.850 4.415 3.850 4.370 4,204,408 +0.57(+15.00%)
Nov 27, 2023 3.480 3.925 3.415 3.800 4,598,264 +0.26(+7.34%)
Nov 24, 2023 3.200 3.550 3.185 3.540 2,367,933 +0.38(+12.03%)
Nov 22, 2023 2.880 3.175 2.840 3.160 2,395,665 +0.29(+10.10%)
Nov 21, 2023 2.930 2.995 2.840 2.870 1,468,607 -0.07(-2.38%)
Nov 20, 2023 2.920 3.025 2.850 2.940 1,536,074 +0.11(+3.89%)
Nov 17, 2023 2.850 2.900 2.790 2.830 1,004,783 -0.02(-0.70%)
Nov 16, 2023 3.050 3.056 2.830 2.850 1,435,052 -0.26(-8.36%)
Nov 15, 2023 2.980 3.180 2.905 3.110 2,063,592 +0.20(+6.87%)
Nov 14, 2023 3.070 3.100 2.840 2.910 1,186,547 -0.08(-2.68%)
Nov 13, 2023 2.950 3.020 2.790 2.990 1,231,303 +0.03(+1.01%)
Nov 10, 2023 3.030 3.070 2.810 2.960 1,603,415 -0.01(-0.34%)
Nov 09, 2023 3.370 3.490 2.950 2.970 2,733,545 -0.11(-3.57%)
Nov 08, 2023 3.320 3.350 3.080 3.080 1,409,801 -0.25(-7.51%)
Nov 07, 2023 3.250 3.350 3.090 3.330 1,389,580 -0.01(-0.30%)
Nov 06, 2023 3.580 3.615 3.255 3.340 1,027,552 -0.15(-4.30%)
Nov 03, 2023 3.420 3.650 3.390 3.490 1,074,580 +0.01(+0.29%)
Nov 02, 2023 3.170 3.530 3.150 3.480 1,859,695 +0.44(+14.47%)
Nov 01, 2023 3.160 3.200 2.995 3.040 1,395,038 -0.04(-1.30%)
Oct 31, 2023 3.050 3.130 2.801 3.080 1,743,951 +0.07(+2.33%)
Oct 30, 2023 3.250 3.250 2.960 3.010 2,147,631 -0.19(-5.94%)
Oct 27, 2023 3.040 3.290 3.040 3.200 1,628,726 +0.14(+4.58%)
Oct 26, 2023 3.300 3.310 2.940 3.060 2,676,093 -0.31(-9.20%)
Oct 25, 2023 3.490 3.680 3.279 3.370 2,855,083 -0.13(-3.71%)
Oct 24, 2023 3.610 4.035 3.380 3.500 5,054,875 +0.30(+9.37%)
Oct 23, 2023 3.200 3.361 3.122 3.200 2,866,965 +0.06(+1.91%)
Oct 20, 2023 3.300 3.350 3.080 3.140 2,294,193 +0.04(+1.29%)
Oct 19, 2023 3.200 3.280 3.090 3.100 1,158,036 -0.08(-2.52%)
Oct 18, 2023 3.430 3.490 3.145 3.180 1,256,388 -0.32(-9.14%)
Oct 17, 2023 3.240 3.535 3.170 3.500 1,623,483 +0.19(+5.74%)
Oct 16, 2023 3.250 3.435 2.960 3.310 3,099,863 +0.27(+8.88%)
Oct 13, 2023 3.150 3.190 2.985 3.040 1,039,975 -0.06(-1.94%)
Oct 12, 2023 3.200 3.250 3.040 3.100 1,416,977 -0.12(-3.73%)
Oct 11, 2023 3.490 3.670 3.205 3.220 1,480,059 -0.05(-1.53%)
Oct 10, 2023 3.250 3.425 3.240 3.270 727,665 -0.01(-0.30%)
Oct 09, 2023 3.350 3.416 3.215 3.280 1,031,019 -0.18(-5.20%)
Oct 06, 2023 3.100 3.495 3.090 3.460 1,286,704 +0.31(+9.84%)
Oct 05, 2023 3.330 3.350 3.020 3.150 1,814,457 -0.17(-5.12%)
Oct 04, 2023 3.230 3.350 2.960 3.320 1,374,060 +0.07(+2.15%)
Oct 03, 2023 3.500 3.560 3.230 3.250 1,377,034 -0.35(-9.72%)
Oct 02, 2023 3.910 4.090 3.510 3.600 3,033,894 -0.11(-2.96%)
Sep 29, 2023 3.950 4.000 3.640 3.710 1,536,290 -0.06(-1.59%)
Sep 28, 2023 3.650 3.860 3.530 3.770 896,052 +0.16(+4.43%)
Sep 27, 2023 3.640 3.750 3.530 3.610 1,190,474 +0.05(+1.40%)
Sep 26, 2023 3.700 3.820 3.540 3.560 1,200,095 -0.22(-5.82%)
Sep 25, 2023 3.650 3.870 3.745 3.780 1,052,856 -0.05(-1.31%)
Sep 22, 2023 3.960 3.960 3.780 3.830 918,039 -0.03(-0.78%)
Sep 21, 2023 4.020 4.120 3.820 3.860 1,491,196 -0.35(-8.31%)
Sep 20, 2023 4.500 4.540 4.190 4.210 1,280,622 -0.34(-7.47%)
Sep 19, 2023 4.630 4.880 4.530 4.550 1,363,307 -0.21(-4.41%)
Sep 18, 2023 4.680 4.780 4.550 4.760 1,147,334 +0.27(+6.01%)
Sep 15, 2023 4.950 4.980 4.480 4.490 1,561,602 -0.52(-10.38%)
Sep 14, 2023 4.520 5.250 4.450 5.010 2,623,776 +0.58(+13.09%)
Sep 13, 2023 4.480 4.510 4.240 4.430 1,382,520 +0.03(+0.68%)
Sep 12, 2023 4.410 4.850 4.305 4.400 1,283,596 +0.22(+5.26%)
Sep 11, 2023 4.780 4.800 4.150 4.180 1,173,283 -0.49(-10.49%)
Sep 08, 2023 4.550 4.710 4.360 4.670 785,740 +0.19(+4.24%)
Sep 07, 2023 4.420 4.560 4.260 4.480 957,473 -0.01(-0.22%)
Sep 06, 2023 4.410 4.740 4.410 4.490 1,277,453 +0.08(+1.81%)
Sep 05, 2023 4.500 4.501 4.260 4.410 847,092 -0.14(-3.08%)
Sep 01, 2023 4.900 4.918 4.490 4.550 1,106,107 -0.31(-6.38%)
Aug 31, 2023 5.280 5.400 4.830 4.860 1,423,663 -0.46(-8.65%)
Aug 30, 2023 5.250 5.400 5.020 5.320 1,450,054 +0.08(+1.53%)
Aug 29, 2023 4.460 5.380 4.420 5.240 3,003,633 +0.93(+21.58%)
Aug 28, 2023 4.200 4.420 4.200 4.310 699,169 +0.13(+3.11%)
Aug 25, 2023 4.350 4.560 4.070 4.180 1,110,271 -0.12(-2.79%)
Aug 24, 2023 4.580 4.670 4.252 4.300 1,112,010 -0.16(-3.59%)
Aug 23, 2023 4.230 4.500 4.070 4.460 1,030,391 +0.28(+6.70%)
Aug 22, 2023 4.380 4.380 4.110 4.180 702,028 -0.08(-1.88%)
Aug 21, 2023 4.480 4.480 4.230 4.260 1,238,881 -0.15(-3.40%)
Aug 18, 2023 4.370 4.530 4.220 4.410 1,214,502 -0.24(-5.16%)
Aug 17, 2023 4.800 4.840 4.570 4.650 1,206,200 -0.22(-4.52%)
Aug 16, 2023 4.990 5.040 4.790 4.870 1,569,407 -0.19(-3.75%)
Aug 15, 2023 5.180 5.330 4.950 5.060 1,212,843 -0.09(-1.75%)
Aug 14, 2023 5.600 5.629 5.030 5.150 2,091,327 -0.51(-9.01%)
Aug 11, 2023 5.410 5.800 5.250 5.660 2,049,205 +0.16(+2.91%)
Aug 10, 2023 5.590 5.930 5.470 5.500 1,610,069 +0.00(+0.00%)
Aug 09, 2023 5.950 5.950 5.470 5.500 1,036,684 -0.29(-5.01%)
Aug 08, 2023 5.500 5.980 5.440 5.790 1,436,848 +0.41(+7.62%)
Aug 07, 2023 5.520 5.533 5.110 5.380 1,384,694 -0.18(-3.24%)
Aug 04, 2023 5.740 5.790 5.500 5.560 798,155 -0.17(-2.97%)
Aug 03, 2023 5.990 6.070 5.695 5.730 1,092,290 -0.36(-5.91%)
Aug 02, 2023 6.160 6.319 5.900 6.090 1,645,352 -0.15(-2.40%)
Aug 01, 2023 6.440 6.530 6.030 6.240 1,115,386 -0.42(-6.31%)
Jul 31, 2023 6.630 6.950 6.400 6.660 1,020,976 +0.14(+2.15%)
Jul 28, 2023 6.500 6.600 6.270 6.520 1,282,338 +0.26(+4.15%)
Jul 27, 2023 6.970 7.099 6.150 6.260 784,591 -0.50(-7.40%)
Jul 26, 2023 6.550 6.900 6.471 6.760 508,255 +0.17(+2.58%)
Jul 25, 2023 6.690 6.980 6.490 6.590 644,755 -0.10(-1.49%)
Jul 24, 2023 6.470 6.855 6.310 6.690 1,097,425 -0.07(-1.04%)
Jul 21, 2023 7.000 7.140 6.510 6.760 1,035,775 +0.02(+0.30%)
Jul 20, 2023 7.370 7.800 6.680 6.740 2,214,557 -0.76(-10.13%)
Jul 19, 2023 6.790 8.060 6.750 7.500 2,444,831 +0.78(+11.61%)
Jul 18, 2023 6.890 7.040 6.490 6.720 1,304,868 -0.31(-4.41%)
Jul 17, 2023 7.180 7.647 6.810 7.030 1,106,095 -0.11(-1.54%)
Jul 14, 2023 7.750 7.840 6.950 7.140 1,406,367 -0.61(-7.87%)
Jul 13, 2023 6.960 8.050 6.890 7.750 2,086,690 +0.79(+11.35%)
Jul 12, 2023 6.990 7.190 6.680 6.960 1,765,492 +0.21(+3.11%)
Jul 11, 2023 7.260 7.260 6.650 6.750 1,446,033 -0.30(-4.26%)
Jul 10, 2023 6.600 7.190 6.120 7.050 2,988,063 +0.38(+5.70%)
Jul 07, 2023 5.810 7.080 5.810 6.670 3,488,290 +0.58(+9.52%)
Jul 06, 2023 5.890 6.200 5.550 6.090 1,694,834 +0.23(+3.92%)
Jul 05, 2023 5.470 6.130 5.350 5.860 2,180,316 +0.20(+3.53%)
Jul 03, 2023 4.750 5.750 4.730 5.660 2,251,683 +1.00(+21.46%)
Jun 30, 2023 4.960 5.000 4.390 4.660 2,235,963 -0.10(-2.10%)
Jun 29, 2023 4.490 4.765 4.460 4.760 1,231,206 +0.38(+8.68%)
Jun 28, 2023 4.400 4.550 4.230 4.380 976,124 -0.10(-2.23%)
Jun 27, 2023 4.280 4.573 4.130 4.480 1,631,064 +0.28(+6.67%)
Jun 26, 2023 4.550 4.670 4.120 4.200 1,573,841 -0.40(-8.70%)
Jun 23, 2023 4.650 4.900 4.500 4.600 2,174,105 +0.03(+0.66%)
Jun 22, 2023 4.080 4.650 4.010 4.570 2,330,808 +0.49(+12.01%)
Jun 21, 2023 4.300 4.420 4.010 4.080 3,389,162 -0.06(-1.45%)
Jun 20, 2023 3.530 4.210 3.430 4.140 2,598,822 +0.72(+21.05%)
Jun 16, 2023 3.300 3.545 3.250 3.420 1,118,275 +0.12(+3.64%)
Jun 15, 2023 3.320 3.340 3.100 3.300 1,757,770 +0.02(+0.61%)
May 08, 2023 3.680 3.750 3.260 3.280 901,951 -0.45(-12.06%)
May 05, 2023 3.740 3.750 3.220 3.730 1,635,087 +0.16(+4.48%)
May 04, 2023 3.640 3.750 3.550 3.570 419,212 -0.07(-1.92%)
May 03, 2023 3.710 3.810 3.520 3.640 883,357 -0.26(-6.67%)
May 02, 2023 3.640 3.950 3.450 3.900 877,335 +0.23(+6.27%)
May 01, 2023 4.030 4.034 3.630 3.670 584,904 -0.33(-8.25%)
Apr 28, 2023 4.170 4.190 3.950 4.000 635,082 -0.23(-5.44%)
Apr 27, 2023 4.300 4.300 3.930 4.230 824,611 +0.00(+0.00%)
Apr 26, 2023 4.230 4.548 4.064 4.230 1,287,139 +0.25(+6.28%)
Apr 25, 2023 4.120 4.240 3.900 3.980 591,927 -0.11(-2.69%)
Apr 24, 2023 4.000 4.180 3.930 4.090 381,205 +0.12(+3.02%)
Apr 21, 2023 4.010 4.265 3.910 3.970 867,826 -0.01(-0.25%)
Apr 20, 2023 4.150 4.360 3.970 3.980 1,400,005 -0.32(-7.44%)
Apr 19, 2023 4.440 4.450 4.100 4.300 856,659 -0.33(-7.13%)
Apr 18, 2023 4.710 4.830 4.500 4.630 1,302,796 +0.31(+7.18%)
Apr 17, 2023 4.220 4.400 3.800 4.320 1,082,374 -0.20(-4.42%)
Apr 14, 2023 4.520 5.070 4.321 4.520 2,497,524 +0.32(+7.62%)
Apr 13, 2023 3.700 4.340 3.660 4.200 1,479,627 +0.55(+15.07%)
Apr 12, 2023 3.980 4.010 3.550 3.650 793,475 -0.25(-6.41%)
Apr 11, 2023 3.500 4.060 3.420 3.900 2,497,428 +0.55(+16.42%)
Apr 10, 2023 2.940 3.360 2.861 3.350 608,331 +0.36(+12.04%)
Apr 06, 2023 2.910 3.055 2.700 2.990 476,654 +0.20(+7.17%)
Apr 05, 2023 2.920 2.950 2.730 2.790 453,673 -0.12(-4.12%)
Apr 04, 2023 3.040 3.080 2.790 2.910 515,425 -0.07(-2.35%)
Apr 03, 2023 3.070 3.118 2.870 2.980 297,751 -0.08(-2.61%)
Mar 31, 2023 2.960 3.150 2.951 3.060 534,803 +0.08(+2.68%)
Mar 30, 2023 3.050 3.130 2.900 2.980 248,960 -0.02(-0.67%)
Mar 29, 2023 2.810 3.020 2.810 3.000 340,746 +0.23(+8.30%)
Mar 28, 2023 2.720 2.810 2.610 2.770 254,434 +0.05(+1.84%)
Mar 27, 2023 2.960 3.070 2.690 2.720 375,398 -0.21(-7.17%)
Mar 24, 2023 3.200 3.280 2.881 2.930 578,549 -0.27(-8.44%)
Mar 23, 2023 3.010 3.310 3.010 3.200 632,551 +0.26(+8.84%)
Mar 22, 2023 3.330 3.500 2.860 2.940 1,155,312 -0.38(-11.45%)
Mar 21, 2023 3.070 3.360 2.970 3.320 884,891 +0.30(+9.93%)
Mar 20, 2023 3.210 3.210 2.840 3.020 717,260 +0.04(+1.34%)
Mar 17, 2023 3.200 3.250 2.920 2.980 1,561,898 +0.00(+0.00%)
Mar 16, 2023 2.680 3.030 2.680 2.980 547,582 +0.26(+9.56%)
Mar 15, 2023 2.650 2.770 2.550 2.720 379,841 +0.04(+1.49%)
Mar 14, 2023 2.800 2.990 2.560 2.680 1,564,397 +0.04(+1.52%)
Mar 13, 2023 2.680 3.250 2.500 2.640 2,720,445 +0.07(+2.72%)
Mar 10, 2023 2.340 2.590 2.210 2.570 464,691 +0.18(+7.53%)
Mar 09, 2023 2.560 2.640 2.375 2.390 521,622 -0.15(-5.91%)
Mar 08, 2023 2.710 2.710 2.480 2.540 635,286 -0.21(-7.64%)
Mar 07, 2023 2.700 2.910 2.610 2.750 701,914 +0.11(+4.17%)
Mar 06, 2023 2.610 2.820 2.500 2.640 644,502 +0.02(+0.96%)
Mar 03, 2023 2.490 2.740 2.490 2.615 528,754 +0.12(+4.60%)
Mar 02, 2023 2.670 2.742 2.470 2.500 504,327 -0.24(-8.76%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.