Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Grayscale Digital Large Cap Fund Llc (OP: GDLC )

26.15 -0.35 (-1.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Feb 28, 2023 5.850 6.020 5.850 6.010 27,727 +0.06(+1.05%)
Feb 27, 2023 6.070 6.190 5.768 5.947 45,710 -0.16(-2.69%)
Feb 24, 2023 6.246 6.246 6.030 6.112 43,694 -0.16(-2.52%)
Feb 23, 2023 6.140 6.400 6.140 6.270 35,655 +0.16(+2.62%)
Feb 22, 2023 6.260 6.270 6.080 6.110 44,030 -0.14(-2.24%)
Feb 21, 2023 6.060 6.320 6.060 6.250 103,043 +0.08(+1.38%)
Feb 17, 2023 5.950 6.310 5.830 6.165 51,972 +0.17(+2.75%)
Feb 16, 2023 6.290 6.420 6.000 6.000 84,646 -0.06(-0.99%)
Feb 15, 2023 5.650 6.060 5.575 6.060 66,431 +0.49(+8.80%)
Feb 14, 2023 5.430 5.730 5.310 5.570 31,036 +0.22(+4.11%)
Feb 13, 2023 5.920 5.970 5.310 5.350 28,794 -0.18(-3.25%)
Feb 10, 2023 5.560 5.590 5.310 5.530 44,108 +0.01(+0.18%)
Feb 09, 2023 5.990 5.990 5.520 5.520 51,822 -0.42(-7.07%)
Feb 08, 2023 5.900 6.020 5.810 5.940 75,679 -0.05(-0.83%)
Feb 07, 2023 6.205 6.205 5.850 5.990 73,653 -0.16(-2.60%)
Feb 06, 2023 5.920 6.390 5.880 6.150 110,992 +0.24(+4.06%)
Feb 03, 2023 6.030 6.220 5.880 5.910 44,189 -0.31(-4.98%)
Feb 02, 2023 6.255 6.610 6.160 6.220 153,266 +0.03(+0.48%)
Feb 01, 2023 6.040 6.210 5.840 6.190 105,337 +0.18(+3.00%)
Jan 31, 2023 5.980 6.150 5.980 6.010 65,959 +0.06(+1.01%)
Jan 30, 2023 6.020 6.320 5.950 5.950 71,325 -0.37(-5.85%)
Jan 27, 2023 6.430 6.430 6.190 6.320 105,563 -0.14(-2.17%)
Jan 26, 2023 6.420 6.520 6.330 6.460 31,795 +0.12(+1.89%)
Jan 25, 2023 6.580 6.580 6.210 6.340 54,198 -0.16(-2.46%)
Jan 24, 2023 6.580 6.640 6.380 6.500 41,007 -0.09(-1.37%)
Jan 23, 2023 6.820 6.820 6.350 6.590 79,107 -0.13(-1.93%)
Jan 20, 2023 6.290 6.740 6.180 6.720 79,512 +0.41(+6.50%)
Jan 19, 2023 6.080 6.310 5.980 6.310 46,830 +0.51(+8.79%)
Jan 18, 2023 6.660 6.910 5.760 5.800 135,737 -0.88(-13.17%)
Jan 17, 2023 6.500 6.730 6.410 6.680 100,169 +0.68(+11.33%)
Jan 13, 2023 5.950 6.050 5.790 6.000 84,800 +0.09(+1.52%)
Jan 12, 2023 5.200 6.070 5.200 5.910 127,344 +0.72(+13.87%)
Jan 11, 2023 5.090 5.190 4.900 5.190 85,451 +0.07(+1.37%)
Jan 10, 2023 4.840 5.140 4.670 5.120 57,398 +0.29(+6.11%)
Jan 09, 2023 4.460 4.850 4.300 4.825 167,784 +0.54(+12.73%)
Jan 06, 2023 4.050 4.350 4.030 4.280 35,847 +0.18(+4.39%)
Jan 05, 2023 4.020 4.250 4.020 4.100 57,400 +0.04(+0.99%)
Jan 04, 2023 3.810 4.170 3.810 4.060 104,122 +0.29(+7.76%)
Jan 03, 2023 3.880 3.920 3.750 3.768 110,770 -0.06(-1.63%)
Dec 30, 2022 3.900 3.980 3.810 3.830 142,707 -0.10(-2.54%)
Dec 29, 2022 4.000 4.100 3.930 3.930 120,633 -0.13(-3.20%)
Dec 28, 2022 4.010 4.160 4.000 4.060 96,045 -0.04(-0.98%)
Dec 27, 2022 4.370 4.400 4.050 4.100 75,418 -0.24(-5.53%)
Dec 23, 2022 4.210 4.410 4.070 4.340 78,859 +0.05(+1.17%)
Dec 22, 2022 4.070 4.290 4.020 4.290 150,419 +0.09(+2.14%)
Dec 21, 2022 4.480 4.500 4.130 4.200 69,273 -0.41(-8.89%)
Dec 20, 2022 4.020 4.640 4.000 4.610 304,985 +0.58(+14.39%)
Dec 19, 2022 4.050 4.100 4.000 4.030 68,249 -0.07(-1.71%)
Dec 16, 2022 4.250 4.250 4.040 4.100 74,670 -0.17(-3.98%)
Dec 15, 2022 4.350 4.386 4.260 4.270 56,633 -0.10(-2.29%)
Dec 14, 2022 4.420 4.690 4.300 4.370 134,579 -0.10(-2.18%)
Dec 13, 2022 4.570 4.640 4.340 4.468 62,190 +0.01(+0.17%)
Dec 12, 2022 4.360 4.520 4.330 4.460 41,002 -0.06(-1.33%)
Dec 09, 2022 4.500 4.650 4.410 4.520 62,110 +0.00(+0.00%)
Dec 08, 2022 4.510 4.600 4.400 4.520 89,346 -0.01(-0.22%)
Dec 07, 2022 4.700 4.762 4.410 4.530 61,391 -0.16(-3.41%)
Dec 06, 2022 4.860 4.880 4.610 4.690 67,056 -0.24(-4.87%)
Dec 05, 2022 4.770 4.930 4.750 4.930 47,509 +0.10(+2.07%)
Dec 02, 2022 4.570 5.050 4.570 4.830 42,919 +0.13(+2.77%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.