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 (%)
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%)
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.