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: )

4.700 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 (%)
May 29, 2020 5.760 5.760 5.050 5.170 295,700 -0.74(-12.52%)
May 28, 2020 6.220 6.690 5.810 5.910 479,937 -0.10(-1.66%)
May 27, 2020 5.390 6.120 5.230 6.010 403,673 +0.70(+13.18%)
May 26, 2020 4.550 6.440 4.500 5.310 940,146 +1.07(+25.24%)
May 22, 2020 3.890 4.350 3.860 4.240 194,400 +0.33(+8.44%)
May 21, 2020 4.000 4.000 3.780 3.910 139,734 -0.01(-0.26%)
May 20, 2020 3.250 3.990 3.220 3.920 463,760 +0.69(+21.36%)
May 19, 2020 3.450 3.450 3.200 3.230 220,319 -0.20(-5.83%)
May 18, 2020 3.440 3.493 3.200 3.430 219,245 +0.10(+3.00%)
May 15, 2020 3.360 3.360 3.050 3.330 138,700 -0.04(-1.19%)
May 14, 2020 3.300 3.370 3.000 3.370 130,638 +0.00(+0.00%)
May 13, 2020 3.160 3.550 3.150 3.370 224,603 +0.23(+7.32%)
May 12, 2020 3.800 3.827 3.070 3.140 501,086 -0.79(-20.10%)
May 11, 2020 4.070 4.110 3.920 3.930 161,342 -0.12(-2.96%)
May 08, 2020 3.860 4.090 3.785 4.050 215,600 +0.30(+8.00%)
May 07, 2020 3.820 3.880 3.635 3.750 115,380 +0.00(+0.00%)
May 06, 2020 4.050 4.100 3.700 3.750 113,698 -0.24(-6.02%)
May 05, 2020 4.340 4.340 3.920 3.990 137,933 +0.03(+0.76%)
May 04, 2020 4.100 4.230 3.900 3.960 166,564 -0.14(-3.41%)
May 01, 2020 4.470 4.470 3.960 4.100 133,200 -0.33(-7.45%)
Apr 30, 2020 4.600 4.620 4.290 4.430 105,129 +0.05(+1.14%)
Apr 29, 2020 4.530 4.850 4.300 4.380 171,597 -0.04(-0.90%)
Apr 28, 2020 4.610 4.890 4.380 4.420 131,998 -0.09(-2.00%)
Apr 27, 2020 4.030 4.770 4.000 4.510 213,727 +0.59(+15.05%)
Apr 24, 2020 3.720 3.990 3.685 3.920 167,500 +0.39(+11.05%)
Apr 23, 2020 3.560 3.740 3.440 3.530 145,981 +0.03(+0.86%)
Apr 22, 2020 3.670 3.680 3.500 3.500 140,924 -0.04(-1.13%)
Apr 21, 2020 3.610 3.620 3.440 3.540 70,497 -0.14(-3.80%)
Apr 20, 2020 3.750 3.800 3.615 3.680 145,766 -0.01(-0.27%)
Apr 17, 2020 4.060 4.060 3.590 3.690 97,100 +0.00(+0.00%)
Apr 16, 2020 3.600 3.810 3.380 3.690 186,535 +0.10(+2.79%)
Apr 15, 2020 3.930 3.985 3.540 3.590 121,163 -0.33(-8.42%)
Apr 14, 2020 3.980 4.190 3.800 3.920 90,905 +0.09(+2.35%)
Apr 13, 2020 3.950 4.030 3.820 3.830 101,749 -0.02(-0.52%)
Apr 09, 2020 4.090 4.290 3.750 3.850 195,800 -0.10(-2.53%)
Apr 08, 2020 4.020 4.330 3.860 3.950 129,838 -0.21(-5.05%)
Apr 07, 2020 4.370 4.700 3.800 4.160 128,503 +0.23(+5.85%)
Apr 06, 2020 3.620 4.520 3.430 3.930 208,024 +0.58(+17.31%)
Apr 03, 2020 4.100 4.360 3.225 3.350 298,100 -1.09(-24.55%)
Apr 02, 2020 4.750 5.090 4.340 4.440 232,818 -0.31(-6.53%)
Apr 01, 2020 5.420 6.560 4.750 4.750 280,495 -0.67(-12.36%)
Mar 31, 2020 5.080 5.788 4.770 5.420 219,517 +0.29(+5.65%)
Mar 30, 2020 5.060 5.140 4.450 5.130 116,591 +0.51(+11.04%)
Mar 27, 2020 5.470 5.470 4.580 4.620 100,900 -0.85(-15.54%)
Mar 26, 2020 6.090 6.460 5.030 5.470 85,572 -0.51(-8.53%)
Mar 25, 2020 4.930 6.370 4.500 5.980 106,873 +1.25(+26.43%)
Mar 24, 2020 4.900 5.200 4.480 4.730 177,691 +0.23(+5.11%)
Mar 23, 2020 5.560 5.730 4.310 4.500 101,443 -0.77(-14.61%)
Mar 20, 2020 5.250 5.740 4.850 5.270 189,700 +0.05(+0.96%)
Mar 19, 2020 4.610 5.400 4.380 5.220 128,012 +0.57(+12.26%)
Mar 18, 2020 5.930 5.980 4.580 4.650 73,498 -1.94(-29.44%)
Mar 17, 2020 6.280 6.775 5.560 6.590 92,317 +0.64(+10.76%)
Mar 16, 2020 5.360 6.060 5.360 5.950 100,149 -0.44(-6.89%)
Mar 13, 2020 5.300 6.577 5.070 6.390 102,700 +1.43(+28.83%)
Mar 12, 2020 6.590 6.830 4.950 4.960 201,050 -1.89(-27.59%)
Mar 11, 2020 7.770 8.514 6.840 6.850 68,642 -1.16(-14.48%)
Mar 10, 2020 8.330 8.960 7.780 8.010 85,047 -0.14(-1.72%)
Mar 09, 2020 9.440 9.440 7.600 8.150 91,497 -1.61(-16.50%)
Mar 06, 2020 10.08 10.38 9.550 9.760 107,600 -0.84(-7.92%)
Mar 05, 2020 11.21 11.27 10.36 10.60 125,401 -0.86(-7.50%)
Mar 04, 2020 11.65 11.84 11.04 11.46 45,786 +0.05(+0.39%)
Mar 03, 2020 12.12 12.97 11.05 11.41 74,856 -0.57(-4.72%)
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.