Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Galaxy Digital Holdings (OP: BRPHF )

9.262 -0.348 (-3.62%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 31, 2023 4.120 4.120 3.848 4.045 55,893 -0.06(-1.39%)
May 30, 2023 3.940 4.200 3.940 4.102 84,825 +0.23(+5.99%)
May 26, 2023 3.750 3.870 3.707 3.870 37,050 +0.12(+3.20%)
May 25, 2023 3.930 3.930 3.740 3.750 66,783 -0.18(-4.64%)
May 24, 2023 4.040 4.040 3.840 3.932 118,865 -0.18(-4.32%)
May 23, 2023 4.070 4.260 4.050 4.110 33,864 +0.06(+1.36%)
May 22, 2023 4.050 4.090 4.000 4.055 42,734 +0.00(+0.12%)
May 19, 2023 4.200 4.250 4.050 4.050 120,083 -0.10(-2.41%)
May 18, 2023 4.336 4.350 4.149 4.150 58,948 -0.26(-5.84%)
May 17, 2023 4.300 4.428 4.200 4.407 232,535 +0.18(+4.19%)
May 16, 2023 4.240 4.400 4.190 4.230 71,338 -0.09(-2.08%)
May 15, 2023 3.913 4.580 3.810 4.320 212,876 +0.42(+10.63%)
May 12, 2023 4.001 4.001 3.811 3.905 82,226 -0.10(-2.38%)
May 11, 2023 3.940 4.090 3.893 4.000 95,675 -0.02(-0.50%)
May 10, 2023 3.950 4.300 3.800 4.020 136,141 +0.06(+1.52%)
May 09, 2023 3.800 4.030 3.800 3.960 89,472 +0.03(+0.70%)
May 08, 2023 3.842 3.990 3.760 3.933 105,999 -0.02(-0.44%)
May 05, 2023 3.560 4.000 3.560 3.950 97,607 +0.37(+10.34%)
May 04, 2023 3.540 3.710 3.540 3.580 36,480 +0.03(+0.84%)
May 03, 2023 3.590 3.700 3.550 3.550 23,258 -0.12(-3.27%)
May 02, 2023 3.650 3.710 3.560 3.670 92,619 -0.04(-1.18%)
May 01, 2023 3.590 3.750 3.570 3.714 70,562 +0.01(+0.37%)
Apr 28, 2023 3.780 3.780 3.660 3.700 52,990 -0.09(-2.37%)
Apr 27, 2023 3.630 3.790 3.540 3.790 110,421 +0.24(+6.76%)
Apr 26, 2023 3.600 3.780 3.520 3.550 103,991 +0.16(+4.72%)
Apr 25, 2023 3.350 3.480 3.300 3.390 123,889 -0.05(-1.46%)
Apr 24, 2023 3.500 3.650 3.360 3.440 283,571 -0.10(-2.95%)
Apr 21, 2023 3.710 3.755 3.510 3.545 108,182 -0.19(-4.96%)
Apr 20, 2023 3.760 3.820 3.670 3.730 65,227 -0.11(-2.80%)
Apr 19, 2023 4.003 4.003 3.800 3.837 118,605 -0.27(-6.56%)
Apr 18, 2023 4.130 4.270 4.010 4.107 82,379 +0.01(+0.16%)
Apr 17, 2023 4.180 4.260 3.970 4.100 135,303 -0.08(-1.91%)
Apr 14, 2023 4.404 4.500 4.130 4.180 128,000 -0.20(-4.57%)
Apr 13, 2023 4.250 4.400 4.139 4.380 211,378 +0.30(+7.22%)
Apr 12, 2023 4.100 4.480 4.075 4.085 91,176 -0.21(-4.78%)
Apr 11, 2023 4.030 4.300 4.030 4.290 340,506 +0.30(+7.52%)
Apr 10, 2023 3.730 3.990 3.650 3.990 109,844 +0.22(+5.84%)
Apr 06, 2023 3.850 3.880 3.741 3.770 61,968 -0.08(-2.13%)
Apr 05, 2023 3.830 4.040 3.798 3.852 55,492 -0.19(-4.65%)
Apr 04, 2023 4.010 4.093 3.909 4.040 70,482 +0.04(+1.13%)
Apr 03, 2023 3.883 4.010 3.768 3.995 170,182 +0.18(+4.58%)
Mar 31, 2023 3.595 4.000 3.595 3.820 143,906 +0.06(+1.60%)
Mar 30, 2023 3.660 3.810 3.480 3.760 112,847 +0.21(+6.03%)
Mar 29, 2023 3.100 3.560 3.100 3.546 229,042 +0.47(+15.41%)
Mar 28, 2023 2.900 3.090 2.876 3.072 237,960 +0.11(+3.80%)
Mar 27, 2023 2.900 3.011 2.860 2.960 68,980 -0.03(-1.13%)
Mar 24, 2023 3.120 3.120 2.910 2.994 164,282 -0.13(-4.05%)
Mar 23, 2023 3.060 3.340 3.060 3.120 296,040 -0.08(-2.55%)
Mar 22, 2023 3.530 3.530 3.202 3.202 312,844 -0.29(-8.43%)
Mar 21, 2023 3.300 3.505 3.300 3.497 83,430 +0.16(+4.70%)
Mar 20, 2023 3.500 3.560 3.290 3.340 223,842 -0.13(-3.62%)
Mar 17, 2023 3.433 3.520 3.303 3.465 188,078 +0.25(+7.74%)
Mar 16, 2023 3.000 3.250 3.000 3.216 63,456 +0.15(+4.93%)
Mar 15, 2023 3.350 3.350 3.010 3.065 98,377 -0.23(-7.12%)
Mar 14, 2023 3.200 3.350 3.060 3.300 268,544 +0.29(+9.82%)
Mar 13, 2023 2.970 3.139 2.812 3.005 378,919 +0.23(+8.09%)
Mar 10, 2023 2.830 2.870 2.604 2.780 157,734 +0.03(+1.09%)
Mar 09, 2023 3.080 3.080 2.747 2.750 241,873 -0.25(-8.33%)
Mar 08, 2023 3.025 3.090 2.980 3.000 43,426 -0.07(-2.28%)
Mar 07, 2023 3.280 3.280 3.020 3.070 94,150 -0.22(-6.78%)
Mar 06, 2023 3.300 3.480 3.260 3.293 43,621 -0.00(-0.05%)
Mar 03, 2023 3.325 3.380 3.235 3.295 120,716 -0.10(-3.09%)
Mar 02, 2023 3.380 3.460 3.226 3.400 244,674 -0.12(-3.41%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.