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 (OP: BRPHF )

10.39 +0.31 (+3.04%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 24, 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 (%)
Nov 30, 2022 3.130 3.190 2.860 3.170 198,340 +0.27(+9.31%)
Nov 29, 2022 2.900 2.960 2.850 2.900 101,452 +0.00(+0.00%)
Nov 28, 2022 2.700 2.970 2.700 2.900 129,345 -0.07(-2.36%)
Nov 25, 2022 3.050 3.050 2.950 2.970 40,911 -0.08(-2.78%)
Nov 23, 2022 3.170 3.200 2.950 3.055 137,209 -0.09(-2.83%)
Nov 22, 2022 3.160 3.200 2.950 3.144 191,748 +0.18(+5.96%)
Nov 21, 2022 2.929 3.040 2.770 2.967 124,575 -0.03(-1.10%)
Nov 18, 2022 2.900 3.040 2.854 3.000 142,932 +0.05(+1.69%)
Nov 17, 2022 2.700 2.950 2.700 2.950 156,973 +0.08(+2.97%)
Nov 16, 2022 2.860 3.014 2.780 2.865 295,781 -0.16(-5.32%)
Nov 15, 2022 3.051 3.340 3.000 3.026 168,427 +0.11(+3.63%)
Nov 14, 2022 2.870 3.170 2.845 2.920 286,923 -0.23(-7.30%)
Nov 11, 2022 3.382 3.570 3.070 3.150 335,086 -0.35(-10.00%)
Nov 10, 2022 3.000 3.520 2.960 3.500 884,226 +0.59(+20.27%)
Nov 09, 2022 3.150 3.150 2.696 2.910 916,909 -0.55(-15.90%)
Nov 08, 2022 3.997 4.140 3.450 3.460 736,302 -0.69(-16.63%)
Nov 07, 2022 4.500 4.500 4.070 4.150 268,921 -0.17(-3.94%)
Nov 04, 2022 4.370 4.626 4.220 4.320 225,669 -0.04(-0.92%)
Nov 03, 2022 4.580 4.580 4.279 4.360 134,732 -0.12(-2.68%)
Nov 02, 2022 4.520 4.810 4.465 4.480 134,904 -0.27(-5.68%)
Nov 01, 2022 5.005 5.050 4.637 4.750 140,598 -0.10(-2.06%)
Oct 31, 2022 4.975 5.180 4.800 4.850 89,459 -0.25(-4.90%)
Oct 28, 2022 5.068 5.250 4.878 5.100 221,624 +0.13(+2.62%)
Oct 27, 2022 5.297 5.300 4.931 4.970 206,370 -0.25(-4.79%)
Oct 26, 2022 5.030 5.665 5.030 5.220 166,202 -0.09(-1.69%)
Oct 25, 2022 5.225 5.490 5.225 5.310 75,362 +0.18(+3.56%)
Oct 24, 2022 5.055 5.220 5.000 5.128 106,945 +0.02(+0.34%)
Oct 21, 2022 4.500 5.150 4.350 5.110 101,887 +0.57(+12.56%)
Oct 20, 2022 4.665 4.840 4.520 4.540 62,516 +0.05(+1.22%)
Oct 19, 2022 4.645 4.645 4.420 4.486 23,754 -0.04(-0.98%)
Oct 18, 2022 4.540 4.840 4.530 4.530 86,919 -0.05(-1.20%)
Oct 17, 2022 4.440 4.710 4.440 4.585 140,480 +0.22(+5.04%)
Oct 14, 2022 4.500 4.680 4.330 4.365 76,913 -0.24(-5.26%)
Oct 13, 2022 4.800 4.800 4.376 4.607 114,729 -0.24(-5.01%)
Oct 12, 2022 4.909 5.019 4.815 4.850 26,502 +0.03(+0.62%)
Oct 11, 2022 4.450 4.983 4.450 4.820 80,103 +0.07(+1.47%)
Oct 10, 2022 4.700 4.890 4.600 4.750 85,751 -0.15(-3.06%)
Oct 07, 2022 5.000 5.030 4.792 4.900 53,288 -0.23(-4.48%)
Oct 06, 2022 5.013 5.180 4.970 5.130 59,812 +0.06(+1.24%)
Oct 05, 2022 4.760 5.165 4.760 5.067 50,879 -0.08(-1.61%)
Oct 04, 2022 4.725 5.150 4.725 5.150 201,475 +0.64(+14.25%)
Oct 03, 2022 4.250 4.650 4.170 4.508 98,106 +0.26(+6.06%)
Sep 30, 2022 4.257 4.510 4.110 4.250 113,925 +0.03(+0.71%)
Sep 29, 2022 4.739 4.760 4.220 4.220 91,158 -0.58(-12.05%)
Sep 28, 2022 4.240 4.840 4.240 4.798 125,911 +0.32(+7.10%)
Sep 27, 2022 4.553 4.700 4.240 4.480 124,802 +0.15(+3.39%)
Sep 26, 2022 4.270 4.700 4.210 4.333 102,597 -0.13(-2.85%)
Sep 23, 2022 4.850 4.860 4.300 4.460 637,246 -0.43(-8.80%)
Sep 22, 2022 5.150 5.190 4.882 4.890 121,084 -0.34(-6.50%)
Sep 21, 2022 5.150 5.490 5.150 5.230 49,251 +0.03(+0.58%)
Sep 20, 2022 5.163 5.420 5.132 5.200 79,227 -0.10(-1.89%)
Sep 19, 2022 5.250 5.320 4.995 5.300 196,483 -0.10(-1.85%)
Sep 16, 2022 5.730 5.730 5.320 5.400 75,640 -0.22(-3.91%)
Sep 15, 2022 5.635 5.870 5.520 5.620 42,791 -0.02(-0.30%)
Sep 14, 2022 5.799 5.860 5.620 5.637 73,403 -0.09(-1.62%)
Sep 13, 2022 6.210 6.210 5.690 5.730 121,204 -0.59(-9.34%)
Sep 12, 2022 5.750 6.390 5.750 6.320 156,996 +0.46(+7.76%)
Sep 09, 2022 5.910 6.109 5.836 5.865 93,682 +0.15(+2.53%)
Sep 08, 2022 5.382 5.721 5.094 5.720 171,666 +0.27(+5.05%)
Sep 07, 2022 4.900 5.450 4.900 5.445 66,222 +0.44(+8.68%)
Sep 06, 2022 5.100 5.330 5.000 5.010 187,224 -0.03(-0.50%)
Sep 02, 2022 5.050 5.395 5.000 5.035 47,473 -0.17(-3.36%)
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.