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 )

11.81 +0.22 (+1.90%)
Official Closing Price Updated: 4:15 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 (%)
Aug 31, 2022 12.27 12.46 11.32 11.93 169,503 -0.68(-5.39%)
Aug 30, 2022 12.45 13.06 12.44 12.61 238,329 +0.17(+1.37%)
Aug 29, 2022 14.03 14.12 12.00 12.44 296,576 -1.38(-9.99%)
Aug 26, 2022 14.00 14.83 13.57 13.82 304,841 +0.09(+0.66%)
Aug 25, 2022 14.62 14.62 13.52 13.73 243,074 -0.63(-4.39%)
Aug 24, 2022 15.37 15.43 14.03 14.36 295,218 -1.30(-8.30%)
Aug 23, 2022 16.50 16.90 15.27 15.66 280,548 -1.01(-6.06%)
Aug 22, 2022 18.19 18.38 16.04 16.67 245,001 -2.01(-10.76%)
Aug 19, 2022 18.00 19.60 17.62 18.68 289,821 -0.31(-1.63%)
Aug 18, 2022 20.25 20.34 18.07 18.99 311,545 -1.66(-8.04%)
Aug 17, 2022 21.51 21.87 19.51 20.65 285,501 -1.34(-6.09%)
Aug 16, 2022 23.98 23.98 20.65 21.99 537,118 -0.69(-3.04%)
Aug 15, 2022 20.48 24.00 20.03 22.68 1,463,042 +1.94(+9.35%)
Aug 12, 2022 20.31 21.65 19.85 20.74 261,565 +0.57(+2.83%)
Aug 11, 2022 20.26 21.99 19.81 20.17 470,428 +0.19(+0.95%)
Aug 10, 2022 22.30 22.50 19.62 19.98 442,109 -1.93(-8.81%)
Aug 09, 2022 20.35 22.70 19.52 21.91 817,247 +0.97(+4.63%)
Aug 08, 2022 22.66 23.31 19.41 20.94 938,680 -1.82(-8.00%)
Aug 05, 2022 21.05 26.05 20.12 22.76 3,693,466 +5.07(+28.66%)
Aug 04, 2022 26.09 26.50 16.71 17.69 1,627,965 -9.21(-34.24%)
Aug 03, 2022 30.74 31.99 26.22 26.90 1,582,938 -3.05(-10.18%)
Aug 02, 2022 31.12 34.50 25.50 29.95 4,882,253 +0.55(+1.87%)
Aug 01, 2022 23.25 32.70 21.17 29.40 12,684,644 +4.58(+18.45%)
Jul 29, 2022 19.89 27.55 16.41 24.82 14,600,385 +6.85(+38.12%)
Jul 28, 2022 20.76 20.87 17.00 17.97 7,266,235 -4.00(-18.21%)
Jul 27, 2022 19.85 24.94 18.00 21.97 42,877,524 +5.23(+31.24%)
Jul 26, 2022 11.37 21.56 10.58 16.74 58,405,016 +7.07(+73.11%)
Jul 25, 2022 10.14 12.35 9.150 9.670 9,859,516 -2.04(-17.42%)
Jul 22, 2022 5.190 14.17 5.190 11.71 66,396,984 +6.36(+118.88%)
Jul 21, 2022 5.390 5.870 5.080 5.350 3,977,954 -0.85(-13.71%)
Jul 20, 2022 2.750 8.150 2.750 6.200 38,262,120 +3.50(+129.63%)
Jul 19, 2022 2.420 2.870 2.420 2.700 193,817 +0.17(+6.72%)
Jul 18, 2022 2.760 3.000 2.470 2.530 210,700 -0.23(-8.33%)
Jul 15, 2022 2.760 2.819 2.703 2.760 53,196 -0.07(-2.47%)
Jul 14, 2022 3.040 3.090 2.710 2.830 126,491 -0.30(-9.58%)
Jul 13, 2022 3.170 3.340 3.010 3.130 57,047 -0.18(-5.44%)
Jul 12, 2022 3.330 3.480 3.150 3.310 66,671 -0.08(-2.36%)
Jul 11, 2022 3.460 3.490 3.300 3.390 51,333 -0.04(-1.17%)
Jul 08, 2022 3.320 3.620 3.300 3.430 249,031 -0.17(-4.82%)
Jul 07, 2022 3.680 3.802 3.340 3.604 177,730 -0.07(-1.80%)
Jul 06, 2022 4.050 4.120 3.520 3.670 82,355 -0.30(-7.56%)
Jul 05, 2022 4.090 4.370 3.800 3.970 98,748 -0.06(-1.49%)
Jul 01, 2022 4.430 4.550 4.010 4.030 184,067 -0.15(-3.59%)
Jun 30, 2022 4.190 4.610 3.670 4.180 228,561 -0.13(-3.02%)
Jun 29, 2022 5.370 5.370 4.011 4.310 325,576 -1.01(-18.98%)
Jun 28, 2022 5.690 5.690 5.010 5.320 247,684 -0.45(-7.80%)
Jun 27, 2022 5.990 5.990 4.770 5.770 298,354 -0.14(-2.37%)
Jun 24, 2022 5.410 6.370 5.190 5.910 197,202 -0.17(-2.80%)
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.