Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Sep 30, 2020 5.300 5.470 5.210 5.370 54,002 +0.06(+1.13%)
Sep 29, 2020 5.000 5.350 4.995 5.310 93,762 +0.26(+5.15%)
Sep 28, 2020 4.880 5.050 4.870 5.050 45,826 +0.20(+4.12%)
Sep 25, 2020 4.700 4.920 4.700 4.850 26,900 +0.09(+1.89%)
Sep 24, 2020 4.640 4.770 4.400 4.760 113,396 +0.10(+2.15%)
Sep 23, 2020 4.760 5.080 4.660 4.660 101,751 -0.09(-1.89%)
Sep 22, 2020 4.810 4.920 4.720 4.750 66,200 -0.08(-1.66%)
Sep 21, 2020 4.900 4.910 4.587 4.830 106,166 -0.13(-2.62%)
Sep 18, 2020 5.180 5.250 4.950 4.960 123,800 -0.14(-2.75%)
Sep 17, 2020 5.110 5.233 5.050 5.100 99,889 -0.06(-1.16%)
Sep 16, 2020 5.170 5.405 5.110 5.160 63,585 -0.04(-0.77%)
Sep 15, 2020 5.480 5.500 5.110 5.200 71,424 -0.20(-3.70%)
Sep 14, 2020 5.250 5.450 5.190 5.400 66,269 +0.19(+3.65%)
Sep 11, 2020 5.180 5.260 5.060 5.210 67,400 +0.05(+0.97%)
Sep 10, 2020 5.220 5.400 5.060 5.160 83,708 -0.07(-1.34%)
Sep 09, 2020 5.350 5.410 5.200 5.230 78,734 -0.08(-1.51%)
Sep 08, 2020 5.440 5.540 5.030 5.310 186,214 -0.16(-2.93%)
Sep 04, 2020 5.350 5.550 5.150 5.470 130,700 +0.23(+4.39%)
Sep 03, 2020 5.270 5.400 5.070 5.240 106,825 +0.01(+0.19%)
Sep 02, 2020 4.900 5.290 4.900 5.230 114,352 +0.27(+5.44%)
Sep 01, 2020 4.940 5.050 4.862 4.960 67,288 -0.01(-0.20%)
Aug 31, 2020 5.380 5.380 4.905 4.970 212,220 -0.41(-7.62%)
Aug 28, 2020 5.170 5.450 5.130 5.380 159,100 +0.26(+5.08%)
Aug 27, 2020 5.110 5.220 5.061 5.120 82,393 +0.03(+0.59%)
Aug 26, 2020 5.320 5.340 5.050 5.090 172,424 -0.27(-5.04%)
Aug 25, 2020 5.320 5.420 5.180 5.360 97,288 +0.07(+1.32%)
Aug 24, 2020 5.400 5.420 5.080 5.290 138,287 -0.02(-0.38%)
Aug 21, 2020 5.490 5.530 5.280 5.310 142,000 -0.23(-4.15%)
Aug 20, 2020 5.470 5.540 5.346 5.540 82,428 +0.04(+0.73%)
Aug 19, 2020 5.510 5.680 5.470 5.500 67,011 -0.04(-0.72%)
Aug 18, 2020 5.550 5.610 5.400 5.540 208,262 -0.07(-1.25%)
Aug 17, 2020 5.590 5.670 5.420 5.610 187,277 +0.02(+0.36%)
Aug 14, 2020 5.460 5.890 5.420 5.590 239,100 +0.05(+0.90%)
Aug 13, 2020 5.800 5.940 5.460 5.540 295,719 -0.18(-3.15%)
Aug 12, 2020 5.450 6.000 5.380 5.720 601,758 +0.52(+10.00%)
Aug 11, 2020 5.010 5.280 4.980 5.200 482,236 +0.25(+5.05%)
Aug 10, 2020 3.900 5.320 3.900 4.950 1,477,783 +1.01(+25.63%)
Aug 07, 2020 3.850 3.960 3.720 3.940 149,300 +0.09(+2.34%)
Aug 06, 2020 3.910 3.980 3.850 3.850 127,596 -0.03(-0.77%)
Aug 05, 2020 4.040 4.040 3.850 3.880 202,215 -0.04(-1.02%)
Aug 04, 2020 3.900 4.030 3.900 3.920 142,172 +0.04(+1.03%)
Aug 03, 2020 3.940 3.940 3.800 3.880 126,339 -0.05(-1.27%)
Jul 31, 2020 3.940 3.940 3.730 3.930 138,000 +0.00(+0.00%)
Jul 30, 2020 3.910 3.990 3.800 3.930 71,732 -0.06(-1.50%)
Jul 29, 2020 4.020 4.060 3.900 3.990 80,025 +0.03(+0.76%)
Jul 28, 2020 3.850 4.090 3.850 3.960 129,523 +0.07(+1.80%)
Jul 27, 2020 3.950 3.990 3.820 3.890 131,600 -0.09(-2.26%)
Jul 24, 2020 3.920 3.990 3.850 3.980 86,400 +0.04(+1.02%)
Jul 23, 2020 4.040 4.086 3.840 3.940 179,857 -0.05(-1.25%)
Jul 22, 2020 4.060 4.280 3.930 3.990 202,787 -0.07(-1.72%)
Jul 21, 2020 3.970 4.160 3.870 4.060 237,532 +0.20(+5.18%)
Jul 20, 2020 3.990 4.060 3.860 3.860 177,346 -0.14(-3.50%)
Jul 17, 2020 4.100 4.102 3.900 4.000 217,700 -0.10(-2.44%)
Jul 16, 2020 4.070 4.190 3.960 4.100 144,416 -0.03(-0.73%)
Jul 15, 2020 4.290 4.390 3.860 4.130 315,138 +0.01(+0.24%)
Jul 14, 2020 3.940 4.580 3.790 4.120 437,277 +0.22(+5.64%)
Jul 13, 2020 4.070 4.200 3.861 3.900 166,120 -0.10(-2.50%)
Jul 10, 2020 3.700 4.230 3.670 4.000 253,900 +0.34(+9.29%)
Jul 09, 2020 3.810 3.990 3.610 3.660 227,738 -0.15(-3.94%)
Jul 08, 2020 3.750 3.930 3.750 3.810 141,213 +0.04(+1.06%)
Jul 07, 2020 3.920 4.050 3.620 3.770 356,871 -0.20(-5.04%)
Jul 06, 2020 4.180 4.200 3.970 3.970 231,622 -0.11(-2.70%)
Jul 02, 2020 4.430 4.650 4.030 4.080 253,300 -0.37(-8.31%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.