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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pagaya Technologies Ltd. - Class A Ordinary Shares (NQ: PGY )

11.92 -0.43 (-3.48%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 10, 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 (%)
Jun 07, 2024 12.01 12.49 12.00 12.35 741,269 -0.05(-0.40%)
Jun 06, 2024 11.98 12.49 11.70 12.40 1,039,832 +0.59(+5.00%)
Jun 05, 2024 11.16 11.88 11.16 11.81 918,542 +0.70(+6.30%)
Jun 04, 2024 11.00 11.46 10.95 11.11 724,220 -0.06(-0.54%)
Jun 03, 2024 11.96 11.97 11.13 11.17 874,589 -0.64(-5.42%)
May 31, 2024 11.62 11.81 11.21 11.81 1,064,870 +0.22(+1.90%)
May 30, 2024 11.90 12.09 11.50 11.59 538,271 -0.25(-2.11%)
May 29, 2024 11.48 11.92 11.41 11.84 562,105 +0.08(+0.68%)
May 28, 2024 11.81 12.38 11.62 11.76 1,163,826 +0.14(+1.20%)
May 24, 2024 11.23 11.79 10.85 11.62 1,275,429 +0.20(+1.75%)
May 23, 2024 11.85 11.85 11.29 11.42 567,834 -0.34(-2.89%)
May 22, 2024 11.62 12.29 11.60 11.76 771,591 +0.09(+0.77%)
May 21, 2024 11.65 11.86 11.36 11.67 595,763 -0.19(-1.60%)
May 20, 2024 11.75 11.95 11.48 11.86 596,266 -0.04(-0.34%)
May 17, 2024 11.76 12.09 11.52 11.90 635,459 +0.11(+0.93%)
May 16, 2024 12.16 12.26 11.71 11.79 637,149 -0.39(-3.20%)
May 15, 2024 12.57 12.65 11.97 12.18 471,465 -0.08(-0.65%)
May 14, 2024 12.14 12.45 11.98 12.26 1,114,483 +0.32(+2.68%)
May 13, 2024 12.80 12.80 11.85 11.94 1,036,780 -0.74(-5.84%)
May 10, 2024 12.56 12.99 12.00 12.68 1,590,953 +0.08(+0.63%)
May 09, 2024 12.15 13.22 11.83 12.60 4,226,254 +2.10(+20.00%)
May 08, 2024 10.60 10.69 10.38 10.50 890,490 -0.25(-2.33%)
May 07, 2024 10.90 11.22 10.61 10.75 782,157 -0.21(-1.92%)
May 06, 2024 10.53 11.07 10.47 10.96 889,601 +0.55(+5.28%)
May 03, 2024 10.66 10.95 10.34 10.41 743,055 +0.07(+0.68%)
May 02, 2024 10.00 10.35 9.710 10.34 661,203 +0.57(+5.83%)
May 01, 2024 9.760 10.25 9.480 9.770 883,504 +0.04(+0.41%)
Apr 30, 2024 9.970 10.05 9.620 9.730 552,818 -0.33(-3.28%)
Apr 29, 2024 10.45 10.50 9.940 10.06 816,782 -0.34(-3.27%)
Apr 26, 2024 9.750 10.45 9.620 10.40 1,256,665 +0.71(+7.33%)
Apr 25, 2024 9.050 9.710 8.940 9.690 701,068 +0.28(+2.98%)
Apr 24, 2024 9.410 9.655 9.185 9.410 722,496 +0.17(+1.84%)
Apr 23, 2024 9.030 9.580 9.030 9.240 1,000,951 +0.23(+2.55%)
Apr 22, 2024 9.530 9.539 8.560 9.010 2,124,478 -0.44(-4.66%)
Apr 19, 2024 9.690 9.800 9.390 9.450 927,147 -0.34(-3.47%)
Apr 18, 2024 10.21 10.24 9.610 9.790 1,196,340 -0.55(-5.32%)
Apr 17, 2024 10.01 10.59 9.860 10.34 989,196 +0.48(+4.87%)
Apr 16, 2024 9.980 9.980 9.620 9.860 970,736 -0.16(-1.60%)
Apr 15, 2024 10.83 11.06 10.01 10.02 980,500 -0.72(-6.70%)
Apr 12, 2024 11.26 11.32 10.71 10.74 726,645 -0.72(-6.28%)
Apr 11, 2024 11.12 11.50 10.88 11.46 1,039,478 +0.47(+4.28%)
Apr 10, 2024 10.65 11.31 10.65 10.99 1,172,901 -0.15(-1.35%)
Apr 09, 2024 11.63 11.89 11.04 11.14 2,282,798 +0.00(+0.00%)
Apr 08, 2024 10.78 11.16 10.70 11.14 1,512,451 +0.47(+4.40%)
Apr 05, 2024 10.20 10.76 9.880 10.67 934,079 +0.34(+3.29%)
Apr 04, 2024 10.18 10.64 10.06 10.33 1,342,640 +0.27(+2.68%)
Apr 03, 2024 9.250 10.29 9.250 10.06 1,396,789 +0.58(+6.12%)
Apr 02, 2024 9.250 9.570 8.900 9.480 1,766,644 +0.02(+0.21%)
Apr 01, 2024 10.05 10.05 9.430 9.460 1,196,453 -0.64(-6.34%)
Mar 28, 2024 10.22 10.41 9.900 10.10 939,629 -0.17(-1.66%)
Mar 27, 2024 10.63 10.79 9.960 10.27 1,294,366 -0.27(-2.56%)
Mar 26, 2024 10.49 10.83 10.28 10.54 1,124,780 +0.04(+0.38%)
Mar 25, 2024 10.17 10.54 10.02 10.50 803,764 +0.26(+2.54%)
Mar 22, 2024 10.50 10.65 10.20 10.24 812,757 -0.38(-3.58%)
Mar 21, 2024 10.70 10.99 10.41 10.62 1,435,085 +0.05(+0.47%)
Mar 20, 2024 9.210 10.80 9.210 10.57 3,074,500 +1.45(+15.90%)
Mar 19, 2024 9.830 9.830 9.075 9.120 2,986,421 -0.75(-7.60%)
Mar 18, 2024 10.87 10.94 9.795 9.870 4,366,805 -0.91(-8.44%)
Mar 15, 2024 11.68 12.24 10.60 10.78 4,405,599 -0.77(-6.67%)
Mar 14, 2024 13.10 13.15 11.18 11.55 12,291,533 -3.96(-25.53%)
Mar 13, 2024 14.71 16.82 14.43 15.51 2,092,129 +0.78(+5.30%)
Mar 12, 2024 15.52 15.56 14.46 14.73 1,417,422 -0.72(-4.66%)
Mar 11, 2024 18.04 18.08 15.38 15.45 2,218,291 -2.85(-15.57%)
Mar 08, 2024 18.52 20.00 17.16 18.30 1,877,812 +16.80(+1120.00%)
Mar 07, 2024 1.420 1.520 1.335 1.500 18,482,864 +0.11(+7.91%)
Mar 06, 2024 1.390 1.430 1.360 1.390 5,167,621 +0.05(+3.73%)
Mar 05, 2024 1.420 1.435 1.330 1.340 8,262,697 -0.09(-6.29%)
Mar 04, 2024 1.560 1.570 1.420 1.430 10,070,416 -0.10(-6.54%)
Mar 01, 2024 1.490 1.570 1.460 1.530 8,200,042 +0.05(+3.38%)
Feb 29, 2024 1.440 1.525 1.430 1.480 8,909,128 +0.07(+4.96%)
Feb 28, 2024 1.460 1.480 1.400 1.410 8,261,103 -0.09(-6.00%)
Feb 27, 2024 1.510 1.525 1.450 1.500 9,053,087 +0.00(+0.00%)
Feb 26, 2024 1.490 1.520 1.450 1.500 7,834,626 +0.00(+0.00%)
Feb 23, 2024 1.590 1.605 1.490 1.500 13,264,807 +0.00(+0.00%)
Feb 22, 2024 1.370 1.600 1.360 1.500 22,457,106 +0.12(+8.70%)
Feb 21, 2024 1.400 1.420 1.280 1.380 22,336,580 +0.08(+6.15%)
Feb 20, 2024 1.370 1.370 1.240 1.300 11,496,635 +0.00(+0.00%)
Feb 16, 2024 1.250 1.330 1.230 1.300 9,339,418 +0.04(+3.17%)
Feb 15, 2024 1.240 1.280 1.210 1.260 8,724,628 +0.02(+1.61%)
Feb 14, 2024 1.130 1.250 1.120 1.240 9,964,589 +0.13(+11.71%)
Feb 13, 2024 1.130 1.170 1.080 1.110 6,590,897 -0.08(-6.72%)
Feb 12, 2024 1.100 1.210 1.100 1.190 7,796,392 +0.09(+8.18%)
Feb 09, 2024 1.080 1.110 1.060 1.100 4,342,338 +0.00(+0.00%)
Feb 08, 2024 1.090 1.110 1.040 1.100 7,332,384 +0.00(+0.00%)
Feb 07, 2024 1.170 1.170 1.060 1.100 6,213,979 -0.01(-0.90%)
Feb 06, 2024 1.070 1.135 1.070 1.110 3,761,185 +0.02(+1.83%)
Feb 05, 2024 1.100 1.100 1.050 1.090 4,928,526 -0.02(-1.80%)
Feb 02, 2024 1.190 1.190 1.100 1.110 9,746,227 -0.07(-5.93%)
Feb 01, 2024 1.200 1.230 1.170 1.180 5,462,035 +0.01(+0.85%)
Jan 31, 2024 1.240 1.260 1.170 1.170 5,805,415 -0.08(-6.40%)
Jan 30, 2024 1.250 1.270 1.190 1.250 7,147,856 -0.04(-3.10%)
Jan 29, 2024 1.190 1.290 1.170 1.290 10,256,250 +0.14(+12.17%)
Jan 26, 2024 1.100 1.180 1.100 1.150 3,958,557 +0.02(+1.77%)
Jan 25, 2024 1.200 1.200 1.090 1.130 4,604,375 -0.02(-1.74%)
Jan 24, 2024 1.230 1.250 1.135 1.150 5,753,609 -0.03(-2.54%)
Jan 23, 2024 1.170 1.220 1.150 1.180 5,450,336 +0.02(+1.72%)
Jan 22, 2024 1.100 1.188 1.095 1.160 7,723,393 +0.08(+7.41%)
Jan 19, 2024 1.100 1.100 1.030 1.080 7,092,935 -0.01(-0.92%)
Jan 18, 2024 1.120 1.170 1.060 1.090 8,155,586 -0.02(-1.80%)
Jan 17, 2024 1.170 1.200 1.060 1.110 13,148,105 -0.05(-4.31%)
Jan 16, 2024 1.150 1.270 1.020 1.160 26,090,448 +0.11(+10.48%)
Jan 12, 2024 1.140 1.165 1.040 1.050 7,903,188 -0.05(-4.55%)
Jan 11, 2024 1.130 1.150 1.040 1.100 10,604,103 -0.04(-3.51%)
Jan 10, 2024 1.210 1.210 1.120 1.140 10,517,778 -0.06(-5.00%)
Jan 09, 2024 1.250 1.260 1.180 1.200 6,368,938 -0.05(-4.00%)
Jan 08, 2024 1.260 1.270 1.205 1.250 6,644,449 +0.01(+0.81%)
Jan 05, 2024 1.270 1.270 1.220 1.240 4,753,950 -0.01(-0.80%)
Jan 04, 2024 1.250 1.310 1.230 1.250 8,286,003 +0.02(+1.63%)
Jan 03, 2024 1.290 1.310 1.225 1.230 8,566,919 -0.07(-5.38%)
Jan 02, 2024 1.350 1.370 1.300 1.300 7,256,073 -0.08(-5.80%)
Dec 29, 2023 1.420 1.430 1.330 1.380 8,013,058 -0.02(-1.43%)
Dec 28, 2023 1.410 1.440 1.375 1.400 4,971,562 -0.01(-0.71%)
Dec 27, 2023 1.480 1.480 1.365 1.410 10,861,391 -0.05(-3.42%)
Dec 26, 2023 1.510 1.510 1.430 1.460 6,340,864 -0.03(-2.01%)
Dec 22, 2023 1.560 1.600 1.475 1.490 10,274,064 -0.06(-3.87%)
Dec 21, 2023 1.580 1.620 1.510 1.550 8,645,677 +0.01(+0.65%)
Dec 20, 2023 1.630 1.670 1.530 1.540 8,427,535 -0.09(-5.52%)
Dec 19, 2023 1.680 1.700 1.605 1.630 10,381,161 +0.00(+0.00%)
Dec 18, 2023 1.580 1.708 1.580 1.630 11,035,548 +0.05(+3.16%)
Dec 15, 2023 1.630 1.630 1.500 1.580 8,147,587 +0.03(+1.94%)
Dec 14, 2023 1.500 1.650 1.470 1.550 21,268,070 +0.16(+11.51%)
Dec 13, 2023 1.270 1.400 1.230 1.390 9,896,097 +0.16(+13.01%)
Dec 12, 2023 1.250 1.250 1.200 1.230 4,375,245 -0.01(-0.81%)
Dec 11, 2023 1.280 1.280 1.211 1.240 4,472,112 -0.04(-3.13%)
Dec 08, 2023 1.200 1.348 1.200 1.280 7,743,060 +0.08(+6.67%)
Dec 07, 2023 1.270 1.270 1.180 1.200 8,239,659 -0.07(-5.51%)
Dec 06, 2023 1.280 1.300 1.260 1.270 5,882,632 +0.01(+0.79%)
Dec 05, 2023 1.400 1.420 1.250 1.260 11,562,674 -0.18(-12.50%)
Dec 04, 2023 1.420 1.480 1.410 1.440 7,014,190 -0.03(-2.04%)
Dec 01, 2023 1.270 1.470 1.230 1.470 10,776,854 +0.20(+15.75%)
Nov 30, 2023 1.280 1.305 1.220 1.270 14,874,333 +0.00(+0.00%)
Nov 29, 2023 1.300 1.360 1.260 1.270 9,160,281 -0.02(-1.55%)
Nov 28, 2023 1.290 1.320 1.250 1.290 6,384,988 +0.02(+1.57%)
Nov 27, 2023 1.370 1.370 1.240 1.270 10,290,856 -0.10(-7.30%)
Nov 24, 2023 1.420 1.460 1.340 1.370 3,571,510 -0.04(-2.84%)
Nov 22, 2023 1.400 1.455 1.350 1.410 7,462,703 +0.08(+6.02%)
Nov 21, 2023 1.350 1.360 1.300 1.330 3,450,870 +0.00(+0.00%)
Nov 20, 2023 1.400 1.405 1.320 1.330 3,846,823 -0.06(-4.32%)
Nov 17, 2023 1.340 1.400 1.280 1.390 3,148,838 +0.09(+6.92%)
Nov 16, 2023 1.460 1.490 1.280 1.300 8,759,543 -0.19(-12.75%)
Nov 15, 2023 1.470 1.550 1.465 1.490 13,291,775 +0.02(+1.36%)
Nov 14, 2023 1.300 1.500 1.300 1.470 11,702,515 +0.24(+19.51%)
Nov 13, 2023 1.200 1.230 1.170 1.230 3,348,417 -0.01(-0.81%)
Nov 10, 2023 1.250 1.260 1.180 1.240 5,535,001 -0.03(-2.36%)
Nov 09, 2023 1.350 1.357 1.245 1.270 6,541,351 -0.06(-4.51%)
Nov 08, 2023 1.300 1.340 1.280 1.330 3,483,219 -0.02(-1.48%)
Nov 07, 2023 1.360 1.380 1.301 1.350 4,603,100 -0.04(-2.88%)
Nov 06, 2023 1.420 1.440 1.330 1.390 3,817,459 -0.02(-1.42%)
Nov 03, 2023 1.460 1.540 1.354 1.410 10,463,365 -0.05(-3.42%)
Nov 02, 2023 1.390 1.460 1.250 1.460 21,147,994 +0.17(+13.18%)
Nov 01, 2023 1.290 1.300 1.240 1.290 5,901,716 +0.02(+1.57%)
Oct 31, 2023 1.260 1.320 1.180 1.270 5,837,438 +0.04(+3.67%)
Oct 30, 2023 1.170 1.270 1.140 1.225 3,853,712 +0.10(+9.37%)
Oct 27, 2023 1.300 1.328 1.110 1.120 9,649,481 -0.15(-11.81%)
Oct 26, 2023 1.220 1.310 1.140 1.270 13,921,839 +0.05(+4.10%)
Oct 25, 2023 1.300 1.400 1.200 1.220 12,820,774 +0.02(+1.67%)
Oct 24, 2023 1.100 1.240 1.100 1.200 7,048,233 +0.12(+11.11%)
Oct 23, 2023 1.160 1.190 1.070 1.080 6,909,566 -0.09(-7.69%)
Oct 20, 2023 1.220 1.250 1.160 1.170 3,631,237 -0.07(-5.65%)
Oct 19, 2023 1.240 1.295 1.170 1.240 6,381,921 +0.01(+0.81%)
Oct 18, 2023 1.300 1.300 1.210 1.230 5,157,759 -0.08(-6.11%)
Oct 17, 2023 1.280 1.330 1.255 1.310 2,754,988 +0.02(+1.55%)
Oct 16, 2023 1.270 1.310 1.245 1.290 3,142,862 -0.01(-0.77%)
Oct 13, 2023 1.320 1.360 1.270 1.300 4,105,091 -0.04(-2.99%)
Oct 12, 2023 1.410 1.420 1.310 1.340 4,050,399 -0.07(-4.96%)
Oct 11, 2023 1.460 1.490 1.395 1.410 4,426,119 -0.03(-1.74%)
Oct 10, 2023 1.420 1.540 1.410 1.435 2,825,637 +0.04(+2.50%)
Oct 09, 2023 1.430 1.510 1.390 1.400 5,052,140 -0.17(-10.83%)
Oct 06, 2023 1.460 1.580 1.460 1.570 3,748,427 +0.08(+5.37%)
Oct 05, 2023 1.500 1.520 1.430 1.490 2,562,361 -0.03(-1.97%)
Oct 04, 2023 1.370 1.530 1.370 1.520 4,299,151 +0.11(+7.80%)
Oct 03, 2023 1.510 1.510 1.385 1.410 4,724,561 -0.11(-7.24%)
Oct 02, 2023 1.580 1.590 1.500 1.520 3,886,366 -0.06(-3.80%)
Sep 29, 2023 1.610 1.620 1.530 1.580 4,807,499 +0.00(+0.00%)
Sep 28, 2023 1.640 1.640 1.520 1.580 7,205,505 -0.03(-1.86%)
Sep 27, 2023 1.590 1.650 1.530 1.610 6,908,109 +0.07(+4.55%)
Sep 26, 2023 1.570 1.620 1.515 1.540 4,625,927 -0.06(-3.75%)
Sep 25, 2023 1.600 1.620 1.590 1.600 3,481,049 -0.03(-1.84%)
Sep 22, 2023 1.620 1.700 1.610 1.630 4,019,841 -0.01(-0.61%)
Sep 21, 2023 1.680 1.690 1.610 1.640 6,271,363 -0.08(-4.65%)
Sep 20, 2023 1.710 1.820 1.672 1.720 7,647,969 +0.00(+0.00%)
Sep 19, 2023 1.850 1.860 1.700 1.720 8,134,694 -0.12(-6.52%)
Sep 18, 2023 1.920 2.010 1.822 1.840 5,018,806 -0.08(-4.17%)
Sep 15, 2023 1.880 2.010 1.860 1.920 5,388,751 +0.03(+1.59%)
Sep 14, 2023 1.910 1.950 1.830 1.890 9,481,575 -0.01(-0.53%)
Sep 13, 2023 1.930 1.970 1.870 1.900 7,601,032 -0.04(-2.06%)
Sep 12, 2023 2.170 2.180 1.920 1.940 9,430,663 -0.23(-10.60%)
Sep 11, 2023 2.250 2.270 2.155 2.170 4,259,357 -0.08(-3.56%)
Sep 08, 2023 2.170 2.270 2.150 2.250 5,078,684 +0.12(+5.63%)
Sep 07, 2023 2.200 2.220 2.100 2.130 5,462,489 -0.13(-5.75%)
Sep 06, 2023 2.320 2.320 2.160 2.260 6,567,288 -0.10(-4.24%)
Sep 05, 2023 2.300 2.480 2.270 2.360 3,892,325 -0.04(-1.67%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.