Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Galaxy Digital Holdings (NQ: CMLS )

N/A UNCHANGED
Last Price Updated: 10:36 AM EDT, Sep 25, 2023 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 25, 2023 0 +0.00(+0.00%)
Sep 22, 2023 5.010 5.040 4.630 4.670 90,863 -0.31(-6.22%)
Sep 21, 2023 4.490 5.072 4.427 4.980 153,187 +0.44(+9.69%)
Sep 20, 2023 4.600 4.660 4.500 4.540 50,008 -0.02(-0.44%)
Sep 19, 2023 4.570 4.601 4.420 4.560 71,499 +0.01(+0.22%)
Sep 18, 2023 4.530 4.620 4.420 4.550 50,283 +0.10(+2.25%)
Sep 15, 2023 4.460 4.550 4.410 4.450 80,668 -0.10(-2.20%)
Sep 14, 2023 4.580 4.610 4.500 4.550 28,388 -0.03(-0.66%)
Sep 13, 2023 4.640 4.810 4.520 4.580 27,993 -0.01(-0.22%)
Sep 12, 2023 4.600 4.720 4.450 4.590 256,332 +0.01(+0.22%)
Sep 11, 2023 4.550 4.600 4.410 4.580 42,687 +0.08(+1.78%)
Sep 08, 2023 4.530 4.680 4.460 4.500 50,189 -0.03(-0.66%)
Sep 07, 2023 4.400 4.610 4.400 4.530 24,786 +0.03(+0.67%)
Sep 06, 2023 4.745 4.745 4.430 4.500 43,053 -0.04(-0.88%)
Sep 05, 2023 4.540 4.650 4.390 4.540 67,750 -0.06(-1.30%)
Sep 01, 2023 4.600 4.640 4.430 4.600 38,416 -0.04(-0.86%)
Aug 31, 2023 4.790 4.790 4.580 4.640 18,394 -0.06(-1.28%)
Aug 30, 2023 4.640 4.765 4.385 4.700 24,913 +0.07(+1.51%)
Aug 29, 2023 4.430 4.805 4.407 4.630 61,177 +0.25(+5.71%)
Aug 28, 2023 4.430 4.510 4.330 4.380 60,208 -0.07(-1.57%)
Aug 25, 2023 4.410 4.550 4.410 4.450 22,288 +0.04(+0.91%)
Aug 24, 2023 4.430 4.470 4.340 4.410 25,220 -0.04(-0.90%)
Aug 23, 2023 4.380 4.540 4.350 4.450 33,519 +0.12(+2.77%)
Aug 22, 2023 4.440 4.440 4.320 4.330 25,259 -0.06(-1.37%)
Aug 21, 2023 4.520 4.560 4.360 4.390 92,956 -0.14(-3.09%)
Aug 18, 2023 4.470 4.620 4.470 4.530 20,002 +0.02(+0.44%)
Aug 17, 2023 4.620 4.740 4.460 4.510 60,262 -0.13(-2.80%)
Aug 16, 2023 4.740 4.840 4.600 4.640 60,975 -0.11(-2.32%)
Aug 15, 2023 4.860 4.880 4.610 4.750 127,615 -0.17(-3.46%)
Aug 14, 2023 4.940 4.960 4.820 4.920 58,837 -0.04(-0.81%)
Aug 11, 2023 4.900 5.060 4.720 4.960 30,063 +0.03(+0.61%)
Aug 10, 2023 4.890 5.080 4.810 4.930 63,987 -0.01(-0.20%)
Aug 09, 2023 5.150 5.150 4.890 4.940 82,421 -0.16(-3.14%)
Aug 08, 2023 4.950 5.190 4.860 5.100 81,975 +0.05(+0.99%)
Aug 07, 2023 5.160 5.237 4.860 5.050 180,422 -0.22(-4.17%)
Aug 04, 2023 5.200 5.430 5.137 5.270 107,150 +0.09(+1.74%)
Aug 03, 2023 5.100 5.365 5.030 5.180 48,589 +0.09(+1.77%)
Aug 02, 2023 5.600 5.600 5.000 5.090 211,716 -0.51(-9.11%)
Aug 01, 2023 6.490 6.490 5.500 5.600 162,477 -0.74(-11.67%)
Jul 31, 2023 5.780 6.590 5.630 6.340 269,939 +0.80(+14.44%)
Jul 28, 2023 5.190 5.950 5.110 5.540 274,048 +0.70(+14.46%)
Jul 27, 2023 4.960 5.020 4.760 4.840 102,446 -0.11(-2.22%)
Jul 26, 2023 5.070 5.080 4.910 4.950 119,272 -0.06(-1.20%)
Jul 25, 2023 5.110 5.150 4.950 5.010 93,469 -0.07(-1.38%)
Jul 24, 2023 4.860 5.180 4.800 5.080 107,292 +0.22(+4.53%)
Jul 21, 2023 4.850 5.030 4.755 4.860 103,040 +0.01(+0.21%)
Jul 20, 2023 4.780 4.900 4.730 4.850 42,641 +0.05(+1.04%)
Jul 19, 2023 4.850 4.900 4.650 4.800 108,475 -0.02(-0.41%)
Jul 18, 2023 4.700 4.900 4.444 4.820 52,893 +0.10(+2.12%)
Jul 17, 2023 4.650 4.810 4.610 4.720 92,991 +0.10(+2.16%)
Jul 14, 2023 4.670 4.680 4.540 4.620 31,110 -0.05(-1.07%)
Jul 13, 2023 4.670 4.700 4.410 4.670 98,630 +0.02(+0.43%)
Jul 12, 2023 4.690 4.800 4.590 4.650 118,711 +0.03(+0.65%)
Jul 11, 2023 4.530 4.690 4.510 4.620 78,084 +0.03(+0.65%)
Jul 10, 2023 4.470 4.620 4.390 4.590 98,457 +0.14(+3.15%)
Jul 07, 2023 4.260 4.650 4.250 4.450 148,034 +0.20(+4.71%)
Jul 06, 2023 4.150 4.260 4.050 4.250 105,697 +0.03(+0.71%)
Jul 05, 2023 4.090 4.270 3.950 4.220 134,312 +0.17(+4.20%)
Jul 03, 2023 4.140 4.180 3.970 4.050 62,874 -0.05(-1.22%)
Jun 30, 2023 3.960 4.160 3.950 4.100 159,283 +0.18(+4.59%)
Jun 29, 2023 3.810 3.970 3.800 3.920 138,864 +0.12(+3.16%)
Jun 28, 2023 4.060 4.110 3.730 3.800 232,210 -0.30(-7.32%)
Jun 27, 2023 3.750 4.260 3.680 4.100 376,534 +0.33(+8.75%)
Jun 26, 2023 3.420 3.800 3.420 3.770 244,021 +0.37(+10.88%)
Jun 23, 2023 3.060 3.550 3.050 3.400 2,110,611 +0.31(+10.03%)
Jun 22, 2023 3.090 3.130 3.020 3.090 245,165 -0.01(-0.32%)
Jun 21, 2023 3.060 3.110 3.010 3.100 266,388 +0.05(+1.64%)
Jun 20, 2023 3.080 3.080 3.000 3.050 247,663 -0.05(-1.61%)
Jun 16, 2023 3.150 3.150 3.020 3.100 275,876 -0.04(-1.27%)
Jun 15, 2023 3.050 3.160 3.140 177,679 +0.13(+4.32%)
Jun 14, 2023 3.160 3.200 3.000 3.010 90,537 -0.03(-0.99%)
Jun 13, 2023 3.210 3.230 3.020 3.040 144,954 -0.12(-3.80%)
Jun 12, 2023 3.290 3.390 3.110 3.160 190,313 -0.12(-3.66%)
Jun 09, 2023 3.440 3.470 3.240 3.280 73,279 -0.24(-6.82%)
Jun 08, 2023 3.630 3.630 3.420 3.520 99,737 -0.11(-3.03%)
Jun 07, 2023 3.440 3.700 3.420 3.630 192,740 +0.16(+4.61%)
Jun 06, 2023 3.200 3.510 3.200 3.470 239,556 +0.27(+8.44%)
Jun 05, 2023 3.280 3.290 3.190 3.200 148,439 -0.09(-2.74%)
Jun 02, 2023 3.180 3.290 3.180 3.290 165,573 +0.12(+3.79%)
Jun 01, 2023 3.250 3.300 3.140 3.170 232,630 -0.05(-1.55%)
May 31, 2023 3.200 3.270 3.180 3.220 119,589 +0.03(+0.94%)
May 30, 2023 3.230 3.300 3.190 3.190 156,812 -0.04(-1.24%)
May 26, 2023 3.240 3.260 3.210 3.230 63,998 +0.03(+0.94%)
May 25, 2023 3.200 3.260 3.180 3.200 122,710 +0.01(+0.31%)
May 24, 2023 3.220 3.280 3.160 3.190 127,655 -0.04(-1.24%)
May 23, 2023 3.290 3.380 3.193 3.230 176,507 -0.05(-1.52%)
May 22, 2023 3.250 3.340 3.235 3.280 111,467 +0.04(+1.23%)
May 19, 2023 3.290 3.330 3.220 3.240 83,313 -0.02(-0.61%)
May 18, 2023 3.200 3.280 3.110 3.260 150,204 +0.07(+2.35%)
May 17, 2023 3.190 3.250 3.150 3.185 151,890 -0.02(-0.78%)
May 16, 2023 3.250 3.260 3.190 3.210 88,233 -0.05(-1.53%)
May 15, 2023 3.270 3.450 3.230 3.260 174,091 -0.04(-1.21%)
May 12, 2023 3.190 3.540 3.140 3.300 553,797 +0.35(+11.86%)
May 11, 2023 2.790 3.070 2.704 2.950 271,392 +0.17(+6.12%)
May 10, 2023 2.710 2.940 2.670 2.780 225,416 +0.13(+4.91%)
May 09, 2023 2.680 2.708 2.570 2.650 135,347 +0.02(+0.76%)
May 08, 2023 2.770 2.800 2.610 2.630 224,990 -0.14(-5.05%)
May 05, 2023 2.770 2.870 2.712 2.770 237,298 +0.09(+3.36%)
May 04, 2023 2.920 2.920 2.640 2.680 255,849 -0.24(-8.22%)
May 03, 2023 2.980 3.050 2.910 2.920 171,540 -0.08(-2.67%)
May 02, 2023 3.280 3.280 2.970 3.000 213,235 -0.24(-7.41%)
May 01, 2023 3.490 3.560 3.160 3.240 314,503 -0.27(-7.82%)
Apr 28, 2023 3.220 3.700 3.220 3.515 187,717 +0.29(+9.16%)
Apr 27, 2023 3.500 3.670 3.200 3.220 348,131 -0.40(-11.05%)
Apr 26, 2023 3.660 3.660 3.520 3.620 90,973 -0.03(-0.82%)
Apr 25, 2023 3.720 3.740 3.627 3.650 107,151 -0.05(-1.35%)
Apr 24, 2023 3.860 3.875 3.680 3.700 78,475 -0.18(-4.64%)
Apr 21, 2023 4.180 4.180 3.790 3.880 138,695 -0.32(-7.62%)
Apr 20, 2023 4.100 4.290 4.010 4.200 178,203 +0.15(+3.70%)
Apr 19, 2023 3.790 4.130 3.720 4.050 132,923 +0.25(+6.58%)
Apr 18, 2023 3.650 3.860 3.650 3.800 89,378 +0.12(+3.26%)
Apr 17, 2023 3.650 3.710 3.520 3.680 87,400 +0.05(+1.38%)
Apr 14, 2023 3.630 3.740 3.570 3.630 130,878 -0.02(-0.55%)
Apr 13, 2023 3.560 3.687 3.540 3.650 99,322 +0.11(+3.11%)
Apr 12, 2023 3.750 3.810 3.530 3.540 99,237 -0.19(-5.09%)
Apr 11, 2023 3.690 3.920 3.690 3.730 186,303 +0.08(+2.19%)
Apr 10, 2023 3.430 3.650 3.400 3.650 237,857 +0.23(+6.73%)
Apr 06, 2023 3.380 3.460 3.320 3.420 67,709 +0.05(+1.48%)
Apr 05, 2023 3.430 3.470 3.330 3.370 101,672 -0.08(-2.32%)
Apr 04, 2023 3.670 3.670 3.430 3.450 184,181 -0.18(-4.96%)
Apr 03, 2023 3.690 3.750 3.520 3.630 272,303 -0.06(-1.63%)
Mar 31, 2023 3.660 3.696 3.615 3.690 111,940 +0.04(+1.10%)
Mar 30, 2023 3.650 3.678 3.580 3.650 158,199 +0.04(+1.11%)
Mar 29, 2023 3.770 3.800 3.470 3.610 697,819 -0.13(-3.48%)
Mar 28, 2023 3.650 3.740 3.560 3.740 301,838 +0.09(+2.47%)
Mar 27, 2023 3.700 3.705 3.570 3.650 104,061 +0.00(+0.00%)
Mar 24, 2023 3.690 3.710 3.580 3.650 153,320 -0.10(-2.67%)
Mar 23, 2023 3.960 3.990 3.710 3.750 152,887 -0.12(-3.10%)
Mar 22, 2023 4.120 4.130 3.870 3.870 88,009 -0.25(-6.07%)
Mar 21, 2023 4.160 4.260 4.020 4.120 408,958 +0.02(+0.49%)
Mar 20, 2023 3.980 4.170 3.961 4.100 159,958 +0.12(+3.02%)
Mar 17, 2023 4.210 4.215 3.940 3.980 440,587 -0.27(-6.35%)
Mar 16, 2023 4.070 4.260 4.020 4.250 167,748 +0.13(+3.16%)
Mar 15, 2023 3.930 4.120 3.880 4.120 238,798 +0.11(+2.74%)
Mar 14, 2023 4.130 4.275 3.960 4.010 158,043 +0.01(+0.25%)
Mar 13, 2023 4.050 4.170 3.960 4.000 112,554 -0.12(-2.91%)
Mar 10, 2023 4.310 4.440 4.070 4.120 247,905 -0.22(-5.07%)
Mar 09, 2023 4.620 4.655 4.330 4.340 242,017 -0.25(-5.45%)
Mar 08, 2023 4.640 4.675 4.480 4.590 191,800 -0.03(-0.65%)
Mar 07, 2023 4.960 4.960 4.600 4.620 301,421 -0.31(-6.29%)
Mar 06, 2023 4.990 5.170 4.900 4.930 337,264 -0.13(-2.57%)
Mar 03, 2023 5.070 5.161 4.990 5.060 192,483 +0.02(+0.40%)
Mar 02, 2023 5.290 5.290 4.950 5.040 374,890 -0.27(-5.08%)
Mar 01, 2023 5.430 5.760 5.180 5.310 293,196 -0.11(-2.03%)
Feb 28, 2023 5.580 5.715 5.370 5.420 193,921 -0.14(-2.52%)
Feb 27, 2023 5.830 5.830 5.457 5.560 287,795 -0.26(-4.47%)
Feb 24, 2023 6.150 6.160 5.795 5.820 187,334 -0.37(-5.98%)
Feb 23, 2023 6.520 6.550 6.003 6.190 162,877 +0.02(+0.32%)
Feb 22, 2023 6.150 6.260 6.080 6.170 66,436 +0.08(+1.31%)
Feb 21, 2023 6.110 6.340 6.060 6.090 113,485 -0.01(-0.16%)
Feb 17, 2023 6.140 6.250 6.020 6.100 285,826 +0.00(+0.00%)
Feb 16, 2023 6.380 6.380 6.050 6.100 206,491 -0.28(-4.39%)
Feb 15, 2023 6.120 6.510 6.120 6.380 181,178 +0.27(+4.42%)
Feb 14, 2023 6.060 6.220 5.980 6.110 196,868 +0.06(+0.99%)
Feb 13, 2023 6.160 6.190 6.010 6.050 241,131 -0.12(-1.94%)
Feb 10, 2023 6.200 6.250 6.110 6.170 121,182 -0.04(-0.64%)
Feb 09, 2023 6.220 6.520 6.140 6.210 161,581 +0.00(+0.00%)
Feb 08, 2023 6.480 6.480 6.115 6.210 171,749 -0.27(-4.17%)
Feb 07, 2023 6.500 6.520 6.270 6.480 130,726 -0.03(-0.46%)
Feb 06, 2023 6.700 6.720 6.480 6.510 130,417 -0.24(-3.56%)
Feb 03, 2023 6.770 6.920 6.745 6.750 152,036 -0.05(-0.74%)
Feb 02, 2023 6.770 6.940 6.740 6.800 214,349 +0.10(+1.49%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.