Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Paypal Holdings (NQ: PYPL )

266.77 USD +2.27 (+0.86%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 262.98 266.94 261.38 266.77 6,688,159 +2.27(+0.86%)
Apr 08, 2021 260.16 265.00 258.17 264.50 9,054,636 +8.90(+3.48%)
Apr 07, 2021 253.07 259.22 251.07 255.60 7,241,508 +2.41(+0.95%)
Apr 06, 2021 251.65 255.00 249.50 253.19 5,579,818 +2.17(+0.86%)
Apr 05, 2021 250.51 251.76 245.70 251.02 5,742,075 +3.48(+1.41%)
Apr 01, 2021 248.04 252.65 246.04 247.54 6,990,100 +4.70(+1.94%)
Mar 31, 2021 238.11 245.23 237.27 242.84 7,631,198 +6.30(+2.66%)
Mar 30, 2021 236.88 238.36 232.63 236.54 6,238,219 +0.87(+0.37%)
Mar 29, 2021 241.58 243.20 233.61 235.67 7,509,048 -5.36(-2.22%)
Mar 26, 2021 233.62 241.31 232.30 241.03 8,217,600 +6.79(+2.90%)
Mar 25, 2021 232.63 235.34 227.52 234.24 8,844,196 -0.03(-0.01%)
Mar 24, 2021 244.49 244.97 233.76 234.27 6,093,833 -9.50(-3.90%)
Mar 23, 2021 245.55 246.84 242.25 243.77 5,091,461 -0.61(-0.25%)
Mar 22, 2021 242.03 246.95 240.85 244.38 5,789,061 +3.10(+1.28%)
Mar 19, 2021 239.63 243.15 237.13 241.28 10,555,100 +2.87(+1.20%)
Mar 18, 2021 246.46 247.27 237.80 238.41 9,324,729 -13.06(-5.19%)
Mar 17, 2021 245.84 254.46 242.90 251.47 6,335,821 +2.16(+0.87%)
Mar 16, 2021 253.42 254.78 247.55 249.31 7,366,464 -0.67(-0.27%)
Mar 15, 2021 251.42 252.00 246.79 249.98 7,059,559 -0.37(-0.15%)
Mar 12, 2021 249.49 251.55 244.30 250.35 7,609,600 -3.48(-1.37%)
Mar 11, 2021 247.12 254.92 246.53 253.83 9,219,322 +11.76(+4.86%)
Mar 10, 2021 248.09 249.96 241.27 242.07 9,499,839 -1.58(-0.65%)
Mar 09, 2021 240.98 244.44 236.04 243.65 12,050,130 +17.56(+7.77%)
Mar 08, 2021 239.00 241.33 225.65 226.09 13,326,278 -12.96(-5.42%)
Mar 05, 2021 243.12 243.75 223.09 239.05 16,830,200 -0.02(-0.01%)
Mar 04, 2021 251.76 254.80 232.27 239.07 18,841,277 -15.99(-6.27%)
Mar 03, 2021 265.02 267.66 253.25 255.06 10,815,185 -14.13(-5.25%)
Mar 02, 2021 275.96 277.50 268.91 269.19 8,471,190 -4.44(-1.62%)
Mar 01, 2021 268.89 274.54 265.72 273.63 10,535,833 +13.78(+5.30%)
Feb 26, 2021 257.45 261.86 253.11 259.85 11,915,200 +5.91(+2.33%)
Feb 25, 2021 262.76 266.00 251.42 253.94 13,347,392 -12.13(-4.56%)
Feb 24, 2021 266.11 268.67 259.10 266.07 10,829,906 +1.07(+0.40%)
Feb 23, 2021 259.69 267.25 252.56 265.00 20,425,909 -8.85(-3.23%)
Feb 22, 2021 281.42 285.00 273.29 273.85 13,084,090 -13.07(-4.56%)
Feb 19, 2021 292.12 293.94 285.46 286.92 9,413,800 -3.89(-1.34%)
Feb 18, 2021 291.13 292.97 285.03 290.81 9,694,907 -6.39(-2.15%)
Feb 17, 2021 297.68 301.50 290.56 297.20 9,867,474 -7.59(-2.49%)
Feb 16, 2021 306.40 309.14 298.18 304.79 13,584,503 +6.42(+2.15%)
Feb 12, 2021 292.64 299.34 289.32 298.37 11,882,100 +13.34(+4.68%)
Feb 11, 2021 287.33 302.10 281.60 285.03 21,288,362 +1.85(+0.65%)
Feb 10, 2021 285.10 286.08 278.40 283.18 9,343,597 -1.02(-0.36%)
Feb 09, 2021 280.38 286.89 276.51 284.20 8,683,609 +2.03(+0.72%)
Feb 08, 2021 276.88 282.70 274.62 282.17 10,065,028 +12.73(+4.72%)
Feb 05, 2021 268.61 270.00 264.71 269.44 7,978,500 -0.99(-0.37%)
Feb 04, 2021 265.34 274.94 260.85 270.43 23,819,144 +18.53(+7.36%)
Feb 03, 2021 253.96 254.32 247.39 251.90 13,336,557 +2.80(+1.12%)
Feb 02, 2021 243.61 250.19 240.53 249.10 7,050,598 +7.25(+3.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.