Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Cleanspark Inc (NQ: CLSK )

8.990 -0.040 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 19, 2024 9.480 9.555 9.010 9.030 20,624,168 +0.19(+2.15%)
Sep 18, 2024 9.150 9.575 8.830 8.840 19,221,128 -0.31(-3.39%)
Sep 17, 2024 9.300 9.545 8.972 9.150 17,643,942 +0.08(+0.88%)
Sep 16, 2024 9.150 9.260 8.800 9.070 13,088,312 -0.31(-3.30%)
Sep 13, 2024 9.310 9.750 9.120 9.380 17,563,932 +0.13(+1.41%)
Sep 12, 2024 9.330 9.459 9.020 9.250 15,659,182 -0.04(-0.43%)
Sep 11, 2024 9.000 9.380 8.610 9.290 18,797,352 -0.06(-0.64%)
Sep 10, 2024 8.880 9.360 8.600 9.350 17,994,400 +0.52(+5.89%)
Sep 09, 2024 8.310 8.840 8.220 8.830 17,785,680 +0.74(+9.15%)
Sep 06, 2024 8.770 8.875 8.040 8.090 17,611,370 -0.50(-5.82%)
Sep 05, 2024 8.630 8.920 8.370 8.590 18,588,654 -0.09(-0.98%)
Sep 04, 2024 8.860 9.160 8.600 8.675 20,773,080 -0.34(-3.82%)
Sep 03, 2024 10.19 10.23 8.950 9.020 28,077,524 -1.67(-15.62%)
Aug 30, 2024 10.85 10.96 10.62 10.69 15,728,953 -0.12(-1.11%)
Aug 29, 2024 11.00 11.44 10.69 10.81 20,098,192 +0.13(+1.22%)
Aug 28, 2024 11.25 11.38 10.60 10.68 18,937,598 -0.79(-6.89%)
Aug 27, 2024 11.90 12.05 11.29 11.47 17,357,216 -0.69(-5.67%)
Aug 26, 2024 12.63 12.63 12.13 12.16 17,262,224 -0.45(-3.57%)
Aug 23, 2024 12.03 12.75 11.88 12.61 29,799,962 +0.74(+6.23%)
Aug 22, 2024 12.41 12.46 11.82 11.87 14,534,736 -0.54(-4.35%)
Aug 21, 2024 11.71 12.41 11.49 12.41 21,214,730 +0.75(+6.43%)
Aug 20, 2024 12.34 12.43 11.35 11.66 21,112,652 -0.35(-2.91%)
Aug 19, 2024 11.91 12.32 11.62 12.01 18,796,328 +0.17(+1.44%)
Aug 16, 2024 11.30 12.04 11.18 11.84 21,831,238 +0.51(+4.50%)
Aug 15, 2024 11.23 11.89 11.14 11.33 21,978,898 +0.34(+3.09%)
Aug 14, 2024 11.27 11.47 10.87 10.99 17,607,016 -0.09(-0.81%)
Aug 13, 2024 11.18 11.44 10.84 11.08 19,247,362 -0.08(-0.72%)
Aug 12, 2024 11.11 11.42 10.25 11.16 26,394,682 -0.30(-2.62%)
Aug 09, 2024 11.99 12.20 11.34 11.46 23,064,516 -0.77(-6.30%)
Aug 08, 2024 11.57 12.43 11.27 12.23 25,449,446 +1.15(+10.38%)
Aug 07, 2024 12.65 12.70 11.00 11.08 24,054,100 -1.18(-9.62%)
Aug 06, 2024 12.60 12.72 11.84 12.26 22,383,390 +0.07(+0.57%)
Aug 05, 2024 10.09 12.20 9.340 12.19 43,342,192 -1.29(-9.57%)
Aug 02, 2024 14.92 15.24 13.24 13.48 37,910,472 -1.61(-10.67%)
Aug 01, 2024 16.00 16.26 14.91 15.09 27,018,240 -0.91(-5.69%)
Jul 31, 2024 16.21 16.77 15.96 16.00 21,846,032 +0.30(+1.91%)
Jul 30, 2024 16.35 16.49 15.69 15.70 18,018,086 -0.59(-3.62%)
Jul 29, 2024 17.77 18.05 16.20 16.29 30,234,480 -0.83(-4.85%)
Jul 26, 2024 16.99 17.66 16.66 17.12 26,195,804 +0.94(+5.81%)
Jul 25, 2024 16.23 16.73 15.55 16.18 25,087,848 -0.39(-2.35%)
Jul 24, 2024 17.68 17.94 16.50 16.57 32,369,610 -0.88(-5.04%)
Jul 23, 2024 17.97 19.04 17.36 17.45 31,791,076 -0.68(-3.75%)
Jul 22, 2024 18.07 18.61 17.05 18.13 30,042,472 +0.29(+1.63%)
Jul 19, 2024 17.12 18.48 16.99 17.84 32,829,946 +0.77(+4.51%)
Jul 18, 2024 19.45 19.53 16.68 17.07 37,289,232 -2.00(-10.49%)
Jul 17, 2024 19.22 20.49 18.08 19.07 39,518,056 -0.72(-3.64%)
Jul 16, 2024 18.32 20.16 18.28 19.79 49,251,528 +1.49(+8.14%)
Jul 15, 2024 16.96 18.78 16.72 18.30 58,078,364 +2.45(+15.46%)
Jul 12, 2024 15.08 16.16 15.02 15.85 29,243,170 +0.89(+5.95%)
Jul 11, 2024 15.69 15.90 14.84 14.96 33,909,564 -0.22(-1.45%)
Jul 10, 2024 15.38 15.44 15.02 15.18 15,801,311 -0.04(-0.26%)
Jul 09, 2024 15.67 15.75 15.08 15.22 23,920,252 -0.20(-1.30%)
Jul 08, 2024 16.38 16.56 15.17 15.42 32,623,224 -0.63(-3.93%)
Jul 05, 2024 15.45 16.13 15.12 16.05 30,904,940 -0.10(-0.62%)
Jul 03, 2024 16.54 16.81 15.92 16.15 19,266,268 -0.78(-4.61%)
Jul 02, 2024 17.94 18.14 16.91 16.93 26,623,282 -0.99(-5.52%)
Jul 01, 2024 16.40 18.42 16.26 17.92 40,424,400 +1.97(+12.35%)
Jun 28, 2024 16.20 16.45 15.73 15.95 35,723,536 -0.10(-0.62%)
Jun 27, 2024 16.58 16.91 16.02 16.05 28,091,598 -0.03(-0.19%)
Jun 26, 2024 16.39 17.23 15.92 16.08 23,460,688 -0.53(-3.19%)
Jun 25, 2024 16.66 17.18 16.29 16.61 28,224,568 +0.10(+0.61%)
Jun 24, 2024 16.46 16.95 16.12 16.51 22,644,192 -0.78(-4.51%)
Jun 21, 2024 18.39 18.74 17.23 17.29 36,002,964 -1.88(-9.81%)
Jun 20, 2024 19.94 20.64 18.87 19.17 35,845,604 -0.31(-1.59%)
Jun 18, 2024 18.69 19.62 18.37 19.48 31,089,312 +0.24(+1.25%)
Jun 17, 2024 17.39 19.44 16.86 19.24 34,281,744 +1.53(+8.64%)
Jun 14, 2024 17.90 18.82 17.27 17.71 36,530,552 -0.25(-1.42%)
Jun 13, 2024 17.42 18.37 16.89 17.96 32,545,794 +0.71(+4.14%)
Jun 12, 2024 16.45 18.09 16.14 17.25 46,459,308 +1.30(+8.15%)
Jun 11, 2024 15.29 15.96 14.23 15.95 30,329,460 +0.25(+1.59%)
Jun 10, 2024 15.62 16.12 15.26 15.70 22,463,304 +0.12(+0.77%)
Jun 07, 2024 16.39 17.96 15.56 15.58 44,653,484 -0.75(-4.59%)
Jun 06, 2024 16.29 17.12 16.06 16.33 29,266,402 -0.03(-0.18%)
Jun 05, 2024 16.51 16.67 15.56 16.36 26,945,956 +0.27(+1.68%)
Jun 04, 2024 15.83 16.70 15.33 16.09 29,960,412 +0.44(+2.78%)
Jun 03, 2024 16.60 17.13 15.41 15.65 25,983,188 -0.42(-2.58%)
May 31, 2024 16.68 16.82 15.54 16.07 24,462,932 -0.32(-1.95%)
May 30, 2024 17.19 17.88 16.24 16.39 30,747,492 -0.68(-3.98%)
May 29, 2024 17.29 17.77 16.84 17.07 21,620,820 -0.62(-3.50%)
May 28, 2024 17.92 18.94 17.18 17.69 37,745,952 +0.06(+0.34%)
May 24, 2024 17.25 18.16 16.82 17.63 31,356,484 +0.54(+3.16%)
May 23, 2024 18.69 18.77 16.77 17.09 32,634,368 -1.35(-7.32%)
May 22, 2024 18.32 20.15 18.17 18.44 37,934,612 +0.02(+0.11%)
May 21, 2024 18.44 19.02 17.93 18.42 28,719,428 +0.11(+0.60%)
May 20, 2024 16.28 18.53 15.70 18.31 36,539,708 +2.28(+14.22%)
May 17, 2024 16.80 17.53 15.93 16.03 31,358,120 -0.44(-2.67%)
May 16, 2024 16.81 17.41 16.41 16.47 23,007,320 -0.65(-3.80%)
May 15, 2024 16.27 17.18 15.21 17.12 40,096,232 +1.76(+11.46%)
May 14, 2024 15.16 16.05 15.03 15.36 22,710,346 -0.19(-1.22%)
May 13, 2024 16.05 17.10 15.41 15.55 25,336,920 -0.02(-0.13%)
May 10, 2024 17.35 18.08 15.55 15.57 34,286,844 -1.02(-6.15%)
May 09, 2024 16.81 17.39 16.18 16.59 25,956,232 +0.22(+1.34%)
May 08, 2024 16.14 16.71 15.30 16.37 22,474,796 -0.17(-1.03%)
May 07, 2024 17.31 17.48 16.22 16.54 21,852,300 -0.89(-5.11%)
May 06, 2024 16.57 18.32 16.48 17.43 26,439,376 +1.28(+7.93%)
May 03, 2024 16.72 17.38 15.93 16.15 25,038,468 +0.21(+1.32%)
May 02, 2024 16.10 16.30 15.31 15.94 21,408,992 +0.29(+1.85%)
May 01, 2024 16.03 16.88 15.35 15.65 27,932,624 -0.73(-4.46%)
Apr 30, 2024 17.33 17.70 16.33 16.38 22,768,070 -1.74(-9.60%)
Apr 29, 2024 18.50 18.73 17.28 18.12 22,989,510 -1.11(-5.77%)
Apr 26, 2024 19.07 19.62 18.53 19.23 19,374,000 -0.31(-1.59%)
Apr 25, 2024 18.62 19.80 18.06 19.54 26,033,748 -0.24(-1.21%)
Apr 24, 2024 20.30 21.39 19.21 19.78 34,918,260 -0.95(-4.58%)
Apr 23, 2024 18.76 21.05 18.61 20.73 39,681,680 +1.64(+8.59%)
Apr 22, 2024 17.85 19.17 17.07 19.09 45,972,632 +1.89(+10.99%)
Apr 19, 2024 16.73 17.90 16.37 17.20 44,791,828 +0.97(+5.98%)
Apr 18, 2024 14.95 17.15 14.78 16.23 40,448,816 +1.31(+8.78%)
Apr 17, 2024 14.48 15.46 14.18 14.92 32,046,366 +0.44(+3.04%)
Apr 16, 2024 14.34 14.79 13.70 14.48 25,232,076 -0.21(-1.43%)
Apr 15, 2024 14.80 15.88 14.53 14.69 29,603,572 -0.16(-1.08%)
Apr 12, 2024 15.64 15.85 14.61 14.85 28,466,248 -1.02(-6.43%)
Apr 11, 2024 14.99 15.97 14.66 15.87 26,488,156 +0.82(+5.45%)
Apr 10, 2024 14.80 15.72 14.59 15.05 22,201,244 -0.28(-1.83%)
Apr 09, 2024 15.09 15.76 14.84 15.33 26,441,184 -0.03(-0.20%)
Apr 08, 2024 16.83 17.33 15.21 15.36 30,329,228 -0.24(-1.54%)
Apr 05, 2024 15.73 16.52 15.58 15.60 21,599,360 -0.29(-1.83%)
Apr 04, 2024 16.90 17.75 15.86 15.89 38,146,760 -0.29(-1.82%)
Apr 03, 2024 16.85 17.08 16.18 16.18 22,823,996 -0.64(-3.83%)
Apr 02, 2024 17.91 17.93 16.52 16.83 29,407,936 -1.75(-9.42%)
Apr 01, 2024 19.49 20.50 18.54 18.58 35,500,148 -2.63(-12.40%)
Mar 28, 2024 23.19 21.52 21.11 21.21 45,390,900 -1.90(-8.22%)
Mar 27, 2024 24.04 24.72 22.46 23.11 32,246,992 -0.08(-0.34%)
Mar 26, 2024 23.21 24.15 22.35 23.19 30,454,936 -0.21(-0.90%)
Mar 25, 2024 20.15 24.08 20.12 23.40 48,235,964 +3.88(+19.88%)
Mar 22, 2024 19.82 19.95 18.63 19.52 31,839,568 -1.25(-6.02%)
Mar 21, 2024 19.63 21.02 19.29 20.77 41,668,080 +0.52(+2.57%)
Mar 20, 2024 16.51 20.25 16.12 20.25 45,129,496 +3.76(+22.80%)
Mar 19, 2024 16.63 17.08 15.06 16.49 35,709,432 -0.97(-5.56%)
Mar 18, 2024 17.00 18.23 16.25 17.46 32,752,124 +0.03(+0.17%)
Mar 15, 2024 15.65 17.73 15.32 17.43 44,009,308 +1.59(+10.04%)
Mar 14, 2024 16.36 16.60 14.99 15.84 34,116,928 -1.27(-7.42%)
Mar 13, 2024 16.46 17.89 16.29 17.11 32,597,132 +0.62(+3.76%)
Mar 12, 2024 17.11 17.27 15.58 16.49 37,934,760 -0.42(-2.48%)
Mar 11, 2024 21.04 21.33 16.87 16.91 46,748,300 -3.33(-16.45%)
Mar 08, 2024 18.20 20.49 17.99 20.24 58,043,232 +2.42(+13.58%)
Mar 07, 2024 16.49 17.99 15.91 17.82 35,984,508 +1.25(+7.51%)
Mar 06, 2024 16.12 17.34 15.06 16.57 41,159,108 +1.24(+8.12%)
Mar 05, 2024 16.00 17.19 14.78 15.33 50,104,104 -1.14(-6.92%)
Mar 04, 2024 18.91 19.18 15.89 16.47 61,328,372 -1.39(-7.78%)
Mar 01, 2024 16.72 17.87 15.53 17.86 40,502,192 +1.14(+6.82%)
Feb 29, 2024 19.40 19.54 15.81 16.72 61,658,876 -1.36(-7.52%)
Feb 28, 2024 21.85 22.38 17.76 18.08 74,089,392 -2.81(-13.45%)
Feb 27, 2024 23.07 23.45 20.30 20.89 58,934,184 +0.54(+2.65%)
Feb 26, 2024 16.61 20.95 16.57 20.35 62,616,788 +3.92(+23.86%)
Feb 23, 2024 16.71 17.06 15.88 16.43 19,874,408 -0.66(-3.86%)
Feb 22, 2024 15.70 17.68 15.29 17.09 38,813,144 +1.63(+10.54%)
Feb 21, 2024 15.20 16.55 15.00 15.46 26,383,068 -1.10(-6.64%)
Feb 20, 2024 18.36 18.50 15.44 16.56 43,339,744 -1.30(-7.28%)
Feb 16, 2024 17.44 18.01 16.50 17.86 33,765,364 +0.63(+3.66%)
Feb 15, 2024 18.11 19.23 16.47 17.23 51,568,484 -0.62(-3.47%)
Feb 14, 2024 18.14 18.87 16.86 17.85 51,166,528 +1.96(+12.33%)
Feb 13, 2024 14.35 16.39 13.75 15.89 49,253,096 -0.11(-0.72%)
Feb 12, 2024 14.19 16.44 14.10 16.00 68,954,112 +2.05(+14.73%)
Feb 09, 2024 13.02 14.59 11.95 13.95 89,228,616 +3.45(+32.86%)
Feb 08, 2024 9.930 10.54 9.530 10.50 35,876,728 +1.19(+12.78%)
Feb 07, 2024 8.760 9.340 8.461 9.310 21,407,072 +0.61(+7.01%)
Feb 06, 2024 7.760 8.720 7.640 8.700 20,737,256 +0.94(+12.11%)
Feb 05, 2024 8.260 8.370 7.680 7.760 19,664,840 -0.52(-6.28%)
Feb 02, 2024 8.110 8.610 8.030 8.280 16,921,444 -0.08(-0.96%)
Feb 01, 2024 8.100 8.520 7.680 8.360 28,220,076 +0.31(+3.85%)
Jan 31, 2024 8.140 8.980 8.040 8.050 26,464,540 -0.37(-4.39%)
Jan 30, 2024 8.660 9.010 8.213 8.420 22,501,002 -0.11(-1.29%)
Jan 29, 2024 8.140 9.240 7.975 8.530 32,288,272 +0.52(+6.49%)
Jan 26, 2024 7.700 8.260 7.600 8.010 22,815,452 +0.71(+9.65%)
Jan 25, 2024 7.060 7.390 6.950 7.305 11,362,742 +0.31(+4.51%)
Jan 24, 2024 7.440 7.720 6.980 6.990 17,523,304 -0.10(-1.41%)
Jan 23, 2024 6.840 7.380 6.705 7.090 18,673,900 -0.01(-0.14%)
Jan 22, 2024 6.730 7.350 6.590 7.100 20,826,110 +0.23(+3.35%)
Jan 19, 2024 6.890 6.950 6.410 6.870 21,516,876 -0.01(-0.15%)
Jan 18, 2024 7.420 7.640 6.760 6.880 21,769,864 -0.48(-6.52%)
Jan 17, 2024 7.500 7.600 7.230 7.360 15,454,047 -0.29(-3.79%)
Jan 16, 2024 7.900 8.260 7.350 7.650 28,779,286 -0.49(-6.02%)
Jan 12, 2024 9.010 9.090 8.075 8.140 28,056,230 -1.12(-12.10%)
Jan 11, 2024 10.68 11.35 8.880 9.260 37,270,124 -0.72(-7.26%)
Jan 10, 2024 10.18 10.96 9.760 9.985 30,511,504 -0.57(-5.36%)
Jan 09, 2024 10.52 11.06 10.33 10.55 18,049,344 -0.17(-1.63%)
Jan 08, 2024 10.17 10.94 9.120 10.72 30,823,178 +0.51(+5.04%)
Jan 05, 2024 10.60 10.65 9.770 10.21 16,480,395 -0.55(-5.11%)
Jan 04, 2024 10.77 11.46 10.54 10.76 20,967,932 +0.19(+1.80%)
Jan 03, 2024 9.750 11.03 9.600 10.57 26,190,326 -0.31(-2.85%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.