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 )

8.870 +0.080 (+0.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Apr 30, 2024 9.040 9.190 8.600 8.790 299,862 -0.72(-7.57%)
Apr 29, 2024 9.020 9.800 9.020 9.510 115,794 -0.01(-0.11%)
Apr 26, 2024 8.880 9.600 8.880 9.520 79,570 +0.55(+6.13%)
Apr 25, 2024 8.680 9.070 8.500 8.970 44,325 +0.01(+0.11%)
Apr 24, 2024 8.750 9.046 8.630 8.960 46,750 +0.21(+2.40%)
Apr 23, 2024 8.680 9.080 8.550 8.750 121,378 +0.12(+1.40%)
Apr 22, 2024 8.390 8.758 8.390 8.629 121,308 +0.18(+2.12%)
Apr 19, 2024 8.500 8.690 8.250 8.450 98,716 +0.13(+1.56%)
Apr 18, 2024 8.430 8.726 8.230 8.320 126,062 -0.14(-1.65%)
Apr 17, 2024 8.500 8.900 8.450 8.460 81,710 -0.09(-1.08%)
Apr 16, 2024 8.539 8.770 8.420 8.553 169,880 -0.13(-1.47%)
Apr 15, 2024 9.440 9.440 8.680 8.680 171,778 -0.75(-7.92%)
Apr 12, 2024 9.840 9.840 9.291 9.426 100,564 -0.39(-4.01%)
Apr 11, 2024 10.00 10.14 9.530 9.820 238,706 -0.08(-0.81%)
Apr 10, 2024 9.880 9.900 9.320 9.900 145,085 +0.10(+0.97%)
Apr 09, 2024 10.80 10.80 9.540 9.805 568,945 -2.03(-17.17%)
Apr 08, 2024 11.27 12.00 10.92 11.84 314,995 +1.06(+9.81%)
Apr 05, 2024 10.83 10.88 10.40 10.78 61,822 -0.04(-0.37%)
Apr 04, 2024 10.35 11.30 10.35 10.82 145,376 +0.18(+1.69%)
Apr 03, 2024 9.900 10.67 9.900 10.64 81,603 +0.64(+6.40%)
Apr 02, 2024 9.960 10.42 9.700 10.00 130,767 -0.42(-4.03%)
Apr 01, 2024 10.50 10.98 10.25 10.42 149,607 -0.34(-3.16%)
Mar 28, 2024 9.500 10.87 9.484 10.76 341,864 +1.43(+15.33%)
Mar 27, 2024 9.876 9.876 9.210 9.330 267,638 -0.60(-6.04%)
Mar 26, 2024 10.45 11.04 9.630 9.930 222,826 -0.66(-6.23%)
Mar 25, 2024 10.30 10.60 9.831 10.59 162,592 +0.69(+6.97%)
Mar 22, 2024 9.680 10.04 9.600 9.900 294,543 -0.03(-0.30%)
Mar 21, 2024 9.650 10.32 9.650 9.930 96,286 -0.08(-0.76%)
Mar 20, 2024 9.270 10.01 9.040 10.01 122,531 +0.75(+8.16%)
Mar 19, 2024 9.124 9.320 8.900 9.252 104,416 -0.25(-2.62%)
Mar 18, 2024 9.875 9.998 9.229 9.500 119,627 -0.37(-3.70%)
Mar 15, 2024 9.400 10.15 9.200 9.865 132,256 +0.14(+1.47%)
Mar 14, 2024 10.24 10.24 9.350 9.722 132,192 -0.94(-8.80%)
Mar 13, 2024 9.700 10.66 9.556 10.66 217,459 +0.91(+9.33%)
Mar 12, 2024 9.550 9.890 9.430 9.750 175,763 -0.02(-0.20%)
Mar 11, 2024 9.900 10.24 9.460 9.770 481,889 -0.08(-0.86%)
Mar 08, 2024 9.650 10.29 9.650 9.855 259,998 -0.02(-0.19%)
Mar 07, 2024 9.900 10.25 9.670 9.873 249,525 -0.30(-2.92%)
Mar 06, 2024 10.20 10.52 10.12 10.17 215,310 +0.12(+1.15%)
Mar 05, 2024 10.50 10.72 10.01 10.05 234,166 -0.63(-5.85%)
Mar 04, 2024 10.59 11.03 10.22 10.68 300,652 +0.38(+3.73%)
Mar 01, 2024 10.28 10.50 10.12 10.30 157,675 -0.25(-2.34%)
Feb 29, 2024 11.00 11.24 10.01 10.54 298,621 -0.32(-2.92%)
Feb 28, 2024 10.50 11.01 10.44 10.86 324,789 +0.40(+3.82%)
Feb 27, 2024 10.42 11.03 10.33 10.46 290,541 +0.14(+1.36%)
Feb 26, 2024 9.490 10.39 9.210 10.32 251,049 +0.92(+9.79%)
Feb 23, 2024 9.170 9.410 8.935 9.400 124,826 +0.06(+0.68%)
Feb 22, 2024 9.690 9.870 8.930 9.336 181,518 -0.08(-0.84%)
Feb 21, 2024 9.350 9.570 9.254 9.415 73,081 -0.13(-1.37%)
Feb 20, 2024 9.807 9.990 9.420 9.546 117,182 -0.29(-2.99%)
Feb 16, 2024 9.760 10.05 9.600 9.840 114,513 +0.13(+1.34%)
Feb 15, 2024 9.500 9.995 9.360 9.710 133,628 +0.01(+0.11%)
Feb 14, 2024 8.960 9.750 8.910 9.700 293,720 +0.91(+10.35%)
Feb 13, 2024 9.050 9.050 8.460 8.790 251,218 -0.29(-3.19%)
Feb 12, 2024 8.440 9.390 8.440 9.080 217,445 +0.34(+3.89%)
Feb 09, 2024 9.010 9.020 8.450 8.740 170,746 +0.44(+5.30%)
Feb 08, 2024 7.400 8.360 7.350 8.300 163,449 +1.03(+14.11%)
Feb 07, 2024 6.915 7.274 6.850 7.274 87,147 +0.12(+1.74%)
Feb 06, 2024 6.820 7.165 6.809 7.149 136,925 +0.30(+4.44%)
Feb 05, 2024 7.010 7.340 6.759 6.845 143,017 -0.29(-4.13%)
Feb 02, 2024 7.490 7.490 7.070 7.140 89,802 -0.36(-4.80%)
Feb 01, 2024 6.850 7.530 6.850 7.500 96,724 +0.30(+4.16%)
Jan 31, 2024 7.400 7.740 7.130 7.200 108,102 -0.35(-4.64%)
Jan 30, 2024 7.450 7.690 7.260 7.550 182,204 +0.01(+0.10%)
Jan 29, 2024 6.910 7.650 6.910 7.542 232,508 +0.29(+4.03%)
Jan 26, 2024 6.310 7.250 6.310 7.250 409,729 +1.06(+17.10%)
Jan 25, 2024 5.750 6.220 5.702 6.191 240,281 +0.44(+7.67%)
Jan 24, 2024 6.071 6.170 5.680 5.750 168,970 -0.08(-1.37%)
Jan 23, 2024 5.872 6.020 5.650 5.830 135,175 -0.10(-1.69%)
Jan 22, 2024 6.400 6.520 5.880 5.930 251,261 -0.47(-7.34%)
Jan 19, 2024 6.330 6.505 6.195 6.400 248,659 +0.01(+0.12%)
Jan 18, 2024 6.930 7.000 6.360 6.392 158,479 -0.42(-6.16%)
Jan 17, 2024 6.550 7.200 6.550 6.811 121,901 -0.08(-1.14%)
Jan 16, 2024 7.130 7.250 6.830 6.890 258,116 -0.60(-8.01%)
Jan 12, 2024 8.200 8.200 7.227 7.490 267,821 -0.35(-4.46%)
Jan 11, 2024 9.000 9.270 7.430 7.840 601,185 -0.38(-4.62%)
Jan 10, 2024 7.570 8.266 7.330 8.220 207,793 +0.58(+7.56%)
Jan 09, 2024 7.900 7.990 7.560 7.642 353,499 -0.22(-2.76%)
Jan 08, 2024 7.430 7.900 7.235 7.859 187,406 +0.53(+7.26%)
Jan 05, 2024 7.400 7.450 7.060 7.327 135,710 +0.03(+0.46%)
Jan 04, 2024 7.273 7.660 7.180 7.293 188,636 +0.16(+2.21%)
Jan 03, 2024 7.510 7.960 7.135 7.135 215,020 -0.62(-8.00%)
Jan 02, 2024 8.543 8.590 7.740 7.756 221,735 -0.04(-0.55%)
Dec 29, 2023 8.200 8.570 7.750 7.799 233,201 -0.40(-4.89%)
Dec 28, 2023 9.230 9.230 8.200 8.200 270,274 -1.07(-11.54%)
Dec 27, 2023 8.380 9.320 8.380 9.270 309,681 +0.88(+10.49%)
Dec 26, 2023 8.500 8.600 8.000 8.390 110,542 -0.21(-2.44%)
Dec 22, 2023 8.080 8.660 8.059 8.600 251,981 +0.50(+6.24%)
Dec 21, 2023 7.980 8.095 7.595 8.095 202,740 +0.62(+8.22%)
Dec 20, 2023 7.500 7.852 7.150 7.480 242,142 +0.19(+2.61%)
Dec 19, 2023 6.990 7.560 6.990 7.290 166,100 +0.32(+4.52%)
Dec 18, 2023 6.600 7.050 6.600 6.975 123,630 +0.27(+4.02%)
Dec 15, 2023 7.065 7.120 6.687 6.705 234,030 -0.40(-5.69%)
Dec 14, 2023 7.050 7.300 6.988 7.110 168,218 +0.08(+1.16%)
Dec 13, 2023 6.530 7.046 6.530 7.029 136,056 +0.32(+4.84%)
Dec 12, 2023 6.750 6.890 6.601 6.704 165,834 +0.10(+1.58%)
Dec 11, 2023 6.940 6.990 6.450 6.600 271,980 -0.56(-7.82%)
Dec 08, 2023 6.995 7.200 6.960 7.160 162,429 +0.21(+3.02%)
Dec 07, 2023 6.900 7.026 6.760 6.950 168,098 -0.03(-0.44%)
Dec 06, 2023 7.300 7.700 6.880 6.980 262,930 -0.48(-6.45%)
Dec 05, 2023 7.550 7.840 7.368 7.461 673,295 -0.07(-0.93%)
Dec 04, 2023 7.120 7.600 6.950 7.531 749,796 +0.82(+12.16%)
Dec 01, 2023 6.109 6.750 6.109 6.715 273,839 +0.58(+9.54%)
Nov 30, 2023 6.100 6.240 6.090 6.130 92,915 -0.09(-1.42%)
Nov 29, 2023 6.120 6.230 6.010 6.218 191,903 +0.16(+2.71%)
Nov 28, 2023 5.895 6.125 5.780 6.054 116,047 +0.27(+4.64%)
Nov 27, 2023 5.700 5.864 5.600 5.785 120,217 -0.21(-3.54%)
Nov 24, 2023 5.525 6.014 5.300 5.998 111,886 +0.55(+10.16%)
Nov 22, 2023 5.600 5.700 5.287 5.445 190,050 -0.19(-3.46%)
Nov 21, 2023 5.990 5.990 5.600 5.640 167,933 -0.33(-5.53%)
Nov 20, 2023 5.810 6.000 5.700 5.970 133,348 +0.17(+2.93%)
Nov 17, 2023 5.700 5.854 5.610 5.800 86,990 +0.04(+0.78%)
Nov 16, 2023 5.750 5.812 5.484 5.755 86,266 -0.15(-2.62%)
Nov 15, 2023 5.270 5.934 5.100 5.910 277,663 +0.65(+12.36%)
Nov 14, 2023 5.260 5.500 5.125 5.260 148,614 +0.01(+0.15%)
Nov 13, 2023 5.385 5.410 5.063 5.252 151,987 -0.11(-2.05%)
Nov 10, 2023 5.915 6.036 5.362 5.362 206,187 -0.48(-8.19%)
Nov 09, 2023 5.660 6.230 5.600 5.840 258,858 +0.34(+6.18%)
Nov 08, 2023 5.570 5.590 5.300 5.500 160,598 -0.06(-1.08%)
Nov 07, 2023 5.080 5.570 5.075 5.560 107,026 +0.25(+4.76%)
Nov 06, 2023 5.670 5.670 5.210 5.308 182,865 -0.12(-2.21%)
Nov 03, 2023 5.100 5.450 5.020 5.428 449,760 +0.33(+6.42%)
Nov 02, 2023 5.000 5.180 4.956 5.100 240,012 +0.14(+2.91%)
Nov 01, 2023 4.540 5.000 4.540 4.956 111,866 +0.41(+9.06%)
Oct 31, 2023 4.680 4.870 4.300 4.544 228,906 -0.40(-8.01%)
Oct 30, 2023 4.940 5.050 4.650 4.940 121,063 +0.36(+7.86%)
Oct 27, 2023 4.120 4.800 4.120 4.580 98,708 +0.24(+5.53%)
Oct 26, 2023 4.400 4.404 4.220 4.340 49,940 -0.06(-1.36%)
Oct 25, 2023 4.464 4.490 4.280 4.400 107,662 +0.06(+1.38%)
Oct 24, 2023 3.970 4.440 3.970 4.340 259,307 +0.53(+13.91%)
Oct 23, 2023 3.560 3.840 3.410 3.810 171,857 +0.29(+8.26%)
Oct 20, 2023 3.490 3.604 3.450 3.519 150,126 +0.10(+2.90%)
Oct 19, 2023 3.434 3.490 3.420 3.420 48,844 -0.03(-0.87%)
Oct 18, 2023 3.700 3.700 3.450 3.450 94,845 -0.17(-4.75%)
Oct 17, 2023 3.780 3.780 3.560 3.622 114,674 -0.06(-1.58%)
Oct 16, 2023 3.630 3.860 3.600 3.680 102,126 +0.19(+5.44%)
Oct 13, 2023 3.515 3.528 3.476 3.490 118,951 -0.01(-0.24%)
Oct 12, 2023 3.550 3.550 3.438 3.498 118,824 -0.02(-0.61%)
Oct 11, 2023 3.600 3.600 3.390 3.520 311,538 -0.02(-0.42%)
Oct 10, 2023 3.595 3.680 3.525 3.535 63,939 +0.04(+1.00%)
Oct 09, 2023 3.500 3.692 3.480 3.500 37,459 -0.09(-2.51%)
Oct 06, 2023 3.500 3.630 3.450 3.590 64,949 +0.10(+2.98%)
Oct 05, 2023 3.590 3.670 3.465 3.486 146,833 -0.05(-1.53%)
Oct 04, 2023 3.380 3.540 3.380 3.540 39,217 +0.15(+4.42%)
Oct 03, 2023 3.587 3.590 3.390 3.390 76,775 -0.25(-6.87%)
Oct 02, 2023 3.784 3.850 3.560 3.640 44,167 -0.05(-1.24%)
Sep 29, 2023 3.788 3.920 3.660 3.686 280,331 +0.06(+1.54%)
Sep 28, 2023 3.520 3.797 3.370 3.630 196,374 +0.11(+3.12%)
Sep 27, 2023 3.520 3.560 3.400 3.520 44,000 +0.12(+3.53%)
Sep 26, 2023 3.500 3.570 3.284 3.400 659,836 -0.12(-3.55%)
Sep 25, 2023 3.443 3.525 3.525 3.525 102,692 +0.04(+1.29%)
Sep 22, 2023 3.500 3.550 3.470 3.480 204,190 -0.03(-0.85%)
Sep 21, 2023 3.500 3.600 3.470 3.510 108,337 -0.06(-1.63%)
Sep 20, 2023 3.635 3.660 3.537 3.568 48,478 -0.05(-1.44%)
Sep 19, 2023 3.697 3.760 3.570 3.620 119,106 -0.08(-2.16%)
Sep 18, 2023 3.580 3.910 3.580 3.700 74,900 -0.05(-1.46%)
Sep 15, 2023 3.597 3.810 3.568 3.755 51,062 +0.15(+4.02%)
Sep 14, 2023 3.520 3.688 3.520 3.610 97,343 +0.08(+2.27%)
Sep 13, 2023 3.690 3.705 3.530 3.530 37,632 -0.08(-2.22%)
Sep 12, 2023 3.724 3.780 3.610 3.610 60,664 +0.05(+1.40%)
Sep 11, 2023 3.550 3.750 3.550 3.560 66,282 -0.15(-4.09%)
Sep 08, 2023 3.669 3.740 3.647 3.712 60,919 +0.03(+0.83%)
Sep 07, 2023 3.530 3.750 3.500 3.681 148,053 +0.09(+2.54%)
Sep 06, 2023 3.600 3.680 3.560 3.590 138,667 -0.03(-0.83%)
Sep 05, 2023 3.680 3.760 3.600 3.620 106,145 -0.09(-2.43%)
Sep 01, 2023 3.900 3.900 3.700 3.710 86,373 -0.13(-3.51%)
Aug 31, 2023 3.980 4.020 3.792 3.845 66,392 -0.17(-4.21%)
Aug 30, 2023 4.250 4.250 3.900 4.014 64,320 -0.06(-1.38%)
Aug 29, 2023 3.564 4.100 3.550 4.070 364,823 +0.52(+14.65%)
Aug 28, 2023 3.570 3.740 3.513 3.550 32,989 -0.02(-0.67%)
Aug 25, 2023 3.550 3.620 3.470 3.574 66,792 +0.01(+0.39%)
Aug 24, 2023 3.640 3.660 3.530 3.560 63,664 -0.10(-2.62%)
Aug 23, 2023 3.597 3.740 3.595 3.656 73,311 +0.10(+2.84%)
Aug 22, 2023 3.593 3.600 3.490 3.555 78,983 -0.01(-0.15%)
Aug 21, 2023 3.680 3.720 3.467 3.560 104,873 -0.09(-2.46%)
Aug 18, 2023 3.550 3.670 3.500 3.650 175,282 +0.08(+2.24%)
Aug 17, 2023 3.750 3.900 3.570 3.570 318,518 -0.25(-6.54%)
Aug 16, 2023 3.700 3.880 3.700 3.820 88,201 -0.04(-1.07%)
Aug 15, 2023 3.950 3.980 3.861 3.861 57,946 -0.04(-1.12%)
Aug 14, 2023 3.960 4.000 3.810 3.905 62,404 -0.10(-2.38%)
Aug 11, 2023 3.990 4.150 3.970 4.000 67,343 +0.01(+0.17%)
Aug 10, 2023 3.965 4.263 3.965 3.993 354,885 +0.01(+0.34%)
Aug 09, 2023 4.440 4.450 3.880 3.980 390,374 -0.50(-11.17%)
Aug 08, 2023 4.614 4.614 4.340 4.480 371,838 -0.15(-3.34%)
Aug 07, 2023 4.690 4.700 4.600 4.635 37,278 -0.04(-0.75%)
Aug 04, 2023 4.765 4.814 4.660 4.670 54,476 -0.10(-2.10%)
Aug 03, 2023 4.745 4.820 4.650 4.770 123,514 -0.03(-0.63%)
Aug 02, 2023 4.880 4.880 4.720 4.800 58,546 -0.09(-1.89%)
Aug 01, 2023 4.750 4.910 4.700 4.893 32,968 -0.02(-0.42%)
Jul 31, 2023 4.800 4.990 4.800 4.913 75,108 +0.12(+2.58%)
Jul 28, 2023 4.550 4.790 4.550 4.790 47,070 +0.21(+4.59%)
Jul 27, 2023 4.880 4.930 4.560 4.580 144,820 -0.30(-6.15%)
Jul 26, 2023 4.840 4.900 4.720 4.880 211,089 +0.02(+0.41%)
Jul 25, 2023 4.800 4.900 4.770 4.860 34,986 +0.08(+1.67%)
Jul 24, 2023 4.750 4.820 4.690 4.780 44,781 -0.04(-0.87%)
Jul 21, 2023 4.815 4.877 4.750 4.822 37,740 +0.08(+1.73%)
Jul 20, 2023 5.000 5.000 4.740 4.740 83,585 -0.19(-3.85%)
Jul 19, 2023 4.860 4.980 4.850 4.930 51,585 +0.04(+0.77%)
Jul 18, 2023 4.910 5.000 4.810 4.892 121,674 -0.03(-0.54%)
Jul 17, 2023 5.050 5.150 4.910 4.919 135,060 -0.18(-3.46%)
Jul 14, 2023 5.330 5.440 5.060 5.095 154,776 -0.24(-4.41%)
Jul 13, 2023 5.135 5.420 5.040 5.330 319,748 +0.28(+5.45%)
Jul 12, 2023 5.000 5.280 5.000 5.054 108,025 +0.01(+0.29%)
Jul 11, 2023 5.000 5.200 5.000 5.040 107,077 -0.09(-1.75%)
Jul 10, 2023 4.990 5.140 4.803 5.130 319,925 +0.15(+3.01%)
Jul 07, 2023 4.700 5.030 4.700 4.980 256,682 +0.24(+5.00%)
Jul 06, 2023 4.920 4.920 4.595 4.743 182,984 -0.10(-2.11%)
Jul 05, 2023 4.460 4.850 4.460 4.845 246,040 +0.40(+9.00%)
Jul 03, 2023 4.340 4.450 4.225 4.445 112,197 +0.11(+2.42%)
Jun 30, 2023 4.220 4.490 4.050 4.340 181,457 +0.06(+1.30%)
Jun 29, 2023 4.050 4.300 4.050 4.284 117,514 +0.15(+3.73%)
Jun 28, 2023 3.800 4.155 3.800 4.130 103,943 +0.16(+4.03%)
Jun 27, 2023 3.860 3.990 3.755 3.970 118,712 +0.23(+6.15%)
Jun 26, 2023 3.900 4.015 3.740 3.740 178,379 -0.16(-4.10%)
Jun 23, 2023 3.870 3.990 3.750 3.900 131,376 +0.03(+0.84%)
Jun 22, 2023 3.820 3.910 3.722 3.868 96,897 +0.05(+1.24%)
Jun 21, 2023 3.740 4.000 3.725 3.820 198,529 +0.16(+4.37%)
Jun 20, 2023 3.210 3.701 3.210 3.660 160,810 +0.52(+16.56%)
Jun 16, 2023 3.330 3.365 3.090 3.140 195,804 -0.20(-5.99%)
Jun 15, 2023 3.260 3.380 3.260 3.340 98,214 -0.59(-15.07%)
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%)
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.