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 )

11.90 +0.11 (+0.93%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
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%)
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.