Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Paypal Holdings (NQ: PYPL )

79.30 +1.08 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Jul 31, 2020 193.05 196.35 191.69 196.07 10,865,300 +3.56(+1.85%)
Jul 30, 2020 191.81 198.66 189.13 192.51 16,799,024 +7.91(+4.28%)
Jul 29, 2020 178.45 185.44 178.27 184.60 15,352,728 +8.33(+4.73%)
Jul 28, 2020 178.01 179.58 176.01 176.27 6,124,776 -1.71(-0.96%)
Jul 27, 2020 173.92 178.46 172.39 177.98 6,867,555 +5.42(+3.14%)
Jul 24, 2020 171.08 173.60 169.08 172.56 6,256,000 -1.30(-0.75%)
Jul 23, 2020 178.15 180.75 171.94 173.86 6,995,803 -4.56(-2.56%)
Jul 22, 2020 176.16 179.49 175.73 178.42 4,668,240 +2.84(+1.62%)
Jul 21, 2020 179.25 179.46 174.32 175.58 5,701,479 -3.24(-1.81%)
Jul 20, 2020 174.65 179.64 172.68 178.82 6,023,163 +4.90(+2.82%)
Jul 17, 2020 171.50 174.56 169.54 173.92 7,353,900 +4.11(+2.42%)
Jul 16, 2020 169.90 171.34 166.50 169.81 6,629,546 -2.25(-1.31%)
Jul 15, 2020 172.99 173.36 169.01 172.06 6,656,726 -0.24(-0.14%)
Jul 14, 2020 168.75 172.60 164.33 172.30 10,623,210 +0.79(+0.46%)
Jul 13, 2020 180.42 180.66 170.74 171.51 10,230,717 -6.89(-3.86%)
Jul 10, 2020 181.63 182.52 177.13 178.40 7,583,100 -4.83(-2.64%)
Jul 09, 2020 183.40 183.99 179.15 183.23 6,339,396 +1.43(+0.79%)
Jul 08, 2020 178.89 182.64 178.50 181.80 7,233,592 +3.77(+2.12%)
Jul 07, 2020 177.69 179.95 176.31 178.03 5,527,511 +0.66(+0.37%)
Jul 06, 2020 180.29 181.24 174.46 177.37 8,345,938 +0.16(+0.09%)
Jul 02, 2020 179.69 179.80 176.72 177.21 5,943,600 -0.22(-0.12%)
Jul 01, 2020 174.63 178.23 172.56 177.43 6,868,689 +3.20(+1.84%)
Jun 30, 2020 170.70 174.69 169.41 174.23 6,828,956 +5.88(+3.49%)
Jun 29, 2020 171.48 171.48 165.56 168.35 5,423,098 -2.52(-1.47%)
Jun 26, 2020 173.71 173.71 168.60 170.87 8,158,600 -1.63(-0.94%)
Jun 25, 2020 169.00 172.78 168.19 172.50 6,649,354 +4.50(+2.68%)
Jun 24, 2020 170.60 173.48 164.29 168.00 8,929,689 -4.79(-2.77%)
Jun 23, 2020 172.00 175.40 170.40 172.79 7,686,750 +2.53(+1.49%)
Jun 22, 2020 165.58 170.90 165.55 170.26 7,792,245 +5.90(+3.59%)
Jun 19, 2020 170.60 171.12 164.01 164.36 11,332,600 -3.69(-2.20%)
Jun 18, 2020 164.72 168.83 164.31 168.05 8,578,682 +4.22(+2.58%)
Jun 17, 2020 162.84 164.96 161.66 163.83 5,580,607 +2.61(+1.62%)
Jun 16, 2020 160.19 162.83 158.30 161.22 6,538,111 +3.67(+2.33%)
Jun 15, 2020 152.63 157.92 152.22 157.55 5,116,272 +2.29(+1.47%)
Jun 12, 2020 157.06 157.21 151.89 155.26 7,038,000 +2.22(+1.45%)
Jun 11, 2020 158.10 159.50 152.91 153.04 9,038,237 -6.87(-4.30%)
Jun 10, 2020 157.60 160.89 157.60 159.91 5,880,336 +3.05(+1.94%)
Jun 09, 2020 155.79 158.21 155.59 156.86 7,265,470 +0.77(+0.49%)
Jun 08, 2020 154.28 156.21 153.11 156.09 5,493,393 +0.09(+0.06%)
Jun 05, 2020 152.98 156.34 150.00 156.00 8,446,100 +1.40(+0.91%)
Jun 04, 2020 156.70 159.48 153.63 154.60 7,553,846 -2.18(-1.39%)
Jun 03, 2020 157.49 158.27 155.12 156.78 6,731,463 -0.71(-0.45%)
Jun 02, 2020 156.00 157.60 154.61 157.49 6,342,629 +2.96(+1.92%)
Jun 01, 2020 154.90 155.97 153.05 154.53 5,657,291 -0.48(-0.31%)
May 29, 2020 150.50 155.33 148.93 155.01 10,156,000 +6.22(+4.18%)
May 28, 2020 144.73 151.95 144.51 148.79 10,044,962 +2.83(+1.94%)
May 27, 2020 145.48 146.40 140.02 145.96 9,554,451 -1.04(-0.71%)
May 26, 2020 154.12 154.55 146.29 147.00 10,266,388 -3.86(-2.56%)
May 22, 2020 148.26 151.00 147.36 150.86 5,724,100 +2.86(+1.93%)
May 21, 2020 150.58 150.74 148.00 148.00 5,607,349 -2.94(-1.95%)
May 20, 2020 148.00 151.08 147.90 150.94 7,809,372 +5.55(+3.82%)
May 19, 2020 146.75 149.72 145.22 145.39 7,778,282 -0.85(-0.58%)
May 18, 2020 148.13 149.18 145.99 146.24 8,578,686 +0.73(+0.50%)
May 15, 2020 142.90 145.89 141.63 145.51 8,361,100 +1.10(+0.76%)
May 14, 2020 142.07 144.70 141.43 144.41 9,269,932 +0.68(+0.47%)
May 13, 2020 140.20 145.10 139.61 143.73 11,142,229 +2.70(+1.91%)
May 12, 2020 144.00 145.65 140.91 141.03 9,756,805 -2.93(-2.04%)
May 11, 2020 142.96 145.27 142.18 143.96 10,271,800 -1.00(-0.69%)
May 08, 2020 143.25 146.40 142.11 144.96 13,169,400 -1.33(-0.91%)
May 07, 2020 139.92 147.20 139.28 146.29 35,484,776 +17.98(+14.01%)
May 06, 2020 127.05 129.59 126.12 128.31 13,956,378 +2.88(+2.30%)
May 05, 2020 124.94 127.94 124.85 125.43 9,235,755 +1.77(+1.43%)
May 04, 2020 121.26 124.18 120.31 123.66 7,673,949 +3.05(+2.53%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.