Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Paypal Holdings (NQ: PYPL )

67.25 +0.69 (+1.03%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 107.54 108.45 107.20 108.17 4,080,600 +0.20(+0.19%)
Dec 30, 2019 109.52 109.60 107.73 107.97 3,769,197 -1.43(-1.31%)
Dec 27, 2019 110.17 110.18 108.90 109.40 3,390,300 -0.35(-0.32%)
Dec 26, 2019 109.13 109.75 108.57 109.75 4,049,960 +1.06(+0.98%)
Dec 24, 2019 108.64 109.26 108.38 108.69 1,679,900 +0.08(+0.07%)
Dec 23, 2019 109.05 109.45 108.38 108.61 4,658,954 -0.14(-0.13%)
Dec 20, 2019 109.28 109.62 108.13 108.75 9,831,000 -0.13(-0.12%)
Dec 19, 2019 107.80 108.94 107.46 108.88 6,589,991 +1.05(+0.97%)
Dec 18, 2019 108.86 109.47 107.76 107.83 6,478,027 -0.63(-0.58%)
Dec 17, 2019 109.57 109.60 107.67 108.46 8,165,862 -1.11(-1.01%)
Dec 16, 2019 108.40 109.83 108.35 109.57 8,465,440 +1.92(+1.78%)
Dec 13, 2019 105.83 107.91 105.52 107.65 7,001,100 +1.98(+1.87%)
Dec 12, 2019 105.21 106.22 104.13 105.67 6,379,869 +0.16(+0.15%)
Dec 11, 2019 103.72 105.87 103.59 105.51 5,779,732 +1.89(+1.82%)
Dec 10, 2019 103.77 104.13 103.26 103.62 5,316,498 -0.16(-0.15%)
Dec 09, 2019 104.60 105.10 103.60 103.78 5,641,273 -0.56(-0.54%)
Dec 06, 2019 104.79 105.34 104.16 104.34 7,018,400 -0.25(-0.24%)
Dec 05, 2019 105.45 105.50 104.11 104.59 5,635,759 -0.41(-0.39%)
Dec 04, 2019 106.29 106.29 104.65 105.00 7,848,714 -0.59(-0.56%)
Dec 03, 2019 105.00 106.13 104.51 105.59 9,062,617 -0.62(-0.58%)
Dec 02, 2019 107.96 108.49 104.65 106.21 7,182,505 -1.80(-1.67%)
Nov 29, 2019 107.97 108.39 106.90 108.01 4,439,500 +0.26(+0.24%)
Nov 27, 2019 106.89 108.24 106.80 107.75 7,555,100 +1.55(+1.46%)
Nov 26, 2019 104.80 106.78 104.50 106.20 13,127,330 +1.75(+1.68%)
Nov 25, 2019 102.38 104.57 102.06 104.45 8,336,269 +2.68(+2.63%)
Nov 22, 2019 102.92 103.23 100.72 101.77 6,448,800 -0.78(-0.76%)
Nov 21, 2019 103.00 104.47 102.15 102.55 7,524,761 -1.54(-1.48%)
Nov 20, 2019 105.22 105.38 103.12 104.09 5,953,540 -0.86(-0.82%)
Nov 19, 2019 104.08 106.17 104.01 104.95 7,954,090 +1.29(+1.24%)
Nov 18, 2019 103.85 104.20 102.98 103.66 4,830,438 -0.54(-0.52%)
Nov 15, 2019 104.35 104.48 103.11 104.20 5,640,300 +0.47(+0.45%)
Nov 14, 2019 101.87 103.85 101.37 103.73 4,978,407 +1.61(+1.58%)
Nov 13, 2019 102.00 103.60 101.63 102.12 5,328,203 +0.09(+0.09%)
Nov 12, 2019 102.97 103.09 100.92 102.03 6,708,270 -0.64(-0.62%)
Nov 11, 2019 101.04 103.04 100.66 102.67 5,391,025 +1.25(+1.23%)
Nov 08, 2019 100.03 101.71 99.60 101.42 5,451,400 +0.95(+0.95%)
Nov 07, 2019 100.94 101.72 100.29 100.47 9,084,687 -0.16(-0.16%)
Nov 06, 2019 101.20 101.34 100.17 100.63 7,331,933 -0.36(-0.36%)
Nov 05, 2019 103.05 103.25 100.29 100.99 9,235,678 -1.82(-1.77%)
Nov 04, 2019 105.72 105.76 102.61 102.81 5,813,151 -2.17(-2.07%)
Nov 01, 2019 104.70 105.30 103.93 104.98 5,489,800 +0.88(+0.85%)
Oct 31, 2019 106.47 106.50 103.26 104.10 7,200,511 -2.40(-2.25%)
Oct 30, 2019 105.29 106.60 103.96 106.50 4,204,428 +1.50(+1.43%)
Oct 29, 2019 106.84 107.02 104.69 105.00 5,420,766 -1.60(-1.50%)
Oct 28, 2019 107.99 108.46 106.45 106.60 7,004,102 -0.59(-0.55%)
Oct 25, 2019 104.46 107.49 104.42 107.19 12,070,900 +2.28(+2.17%)
Oct 24, 2019 106.07 106.98 103.19 104.91 23,815,828 +8.27(+8.56%)
Oct 23, 2019 97.42 97.60 94.77 96.64 17,445,654 -0.72(-0.74%)
Oct 22, 2019 101.36 101.95 97.11 97.36 11,383,829 -4.08(-4.02%)
Oct 21, 2019 102.36 102.73 100.46 101.44 6,917,128 +0.22(+0.22%)
Oct 18, 2019 103.92 104.32 100.75 101.22 7,261,200 -2.41(-2.33%)
Oct 17, 2019 103.89 104.34 102.84 103.63 4,018,839 +0.54(+0.52%)
Oct 16, 2019 103.00 103.23 101.90 103.09 4,363,664 -0.50(-0.48%)
Oct 15, 2019 102.01 103.66 101.90 103.59 4,628,811 +1.84(+1.81%)
Oct 14, 2019 101.59 102.35 101.37 101.75 3,817,791 +0.17(+0.17%)
Oct 11, 2019 101.78 103.96 101.47 101.58 4,788,300 +1.04(+1.03%)
Oct 10, 2019 99.40 101.00 99.40 100.54 4,561,574 +0.65(+0.65%)
Oct 09, 2019 99.44 100.69 99.39 99.89 5,037,196 +0.56(+0.56%)
Oct 08, 2019 100.85 101.15 99.25 99.33 7,397,257 -2.29(-2.25%)
Oct 07, 2019 102.11 102.61 101.52 101.62 3,829,046 -1.17(-1.14%)
Oct 04, 2019 101.84 102.98 100.84 102.79 5,534,600 +1.76(+1.74%)
Oct 03, 2019 99.54 101.31 98.61 101.03 5,342,899 +1.30(+1.30%)
Oct 02, 2019 101.81 101.83 99.36 99.73 8,011,206 -2.80(-2.73%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.