Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Paypal Holdings (NQ: PYPL )

80.08 -0.67 (-0.83%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 259.65 263.47 258.73 260.21 5,332,271 +1.21(+0.47%)
Sep 29, 2021 263.51 264.39 256.92 259.00 6,823,522 -3.19(-1.22%)
Sep 28, 2021 269.89 271.44 261.68 262.19 8,345,858 -11.20(-4.10%)
Sep 27, 2021 274.78 276.78 272.19 273.39 4,613,467 -4.72(-1.70%)
Sep 24, 2021 276.02 278.33 274.69 278.11 3,985,831 -0.88(-0.32%)
Sep 23, 2021 274.45 279.95 273.78 278.99 5,408,673 +6.65(+2.44%)
Sep 22, 2021 270.46 273.47 266.50 272.34 5,573,531 +2.85(+1.06%)
Sep 21, 2021 271.75 272.30 267.80 269.49 4,324,902 -0.42(-0.16%)
Sep 20, 2021 271.55 273.00 265.68 269.91 7,722,645 -6.43(-2.33%)
Sep 17, 2021 282.18 282.50 275.92 276.34 8,117,226 -6.63(-2.34%)
Sep 16, 2021 281.04 283.69 280.39 282.97 3,657,874 +0.54(+0.19%)
Sep 15, 2021 284.21 285.75 279.50 282.43 4,056,097 +0.19(+0.07%)
Sep 14, 2021 281.84 283.17 279.71 282.24 4,216,246 +1.75(+0.62%)
Sep 13, 2021 286.72 287.19 277.80 280.49 4,847,924 -3.83(-1.35%)
Sep 10, 2021 288.60 289.00 284.11 284.32 3,824,280 -2.56(-0.89%)
Sep 09, 2021 287.45 289.37 285.08 286.88 4,169,460 +1.65(+0.58%)
Sep 08, 2021 296.55 296.70 283.33 285.23 11,033,164 -8.03(-2.74%)
Sep 07, 2021 290.41 293.68 288.10 293.26 6,788,643 +4.13(+1.43%)
Sep 03, 2021 285.03 290.38 284.40 289.13 5,287,985 +3.60(+1.26%)
Sep 02, 2021 288.90 288.90 285.25 285.53 4,646,480 -1.14(-0.40%)
Sep 01, 2021 290.10 290.90 286.36 286.67 5,566,547 -1.99(-0.69%)
Aug 31, 2021 290.93 292.65 284.34 288.66 8,909,278 +0.19(+0.07%)
Aug 30, 2021 279.61 290.41 279.08 288.47 14,641,802 +10.14(+3.64%)
Aug 27, 2021 274.03 278.89 273.67 278.33 3,916,961 +4.71(+1.72%)
Aug 26, 2021 277.89 278.68 273.52 273.62 3,630,151 -4.07(-1.47%)
Aug 25, 2021 279.82 279.83 276.77 277.69 4,391,853 -1.82(-0.65%)
Aug 24, 2021 278.93 279.58 276.51 279.51 3,541,735 +2.53(+0.91%)
Aug 23, 2021 275.75 278.29 273.02 276.98 5,506,309 +4.02(+1.47%)
Aug 20, 2021 269.54 273.94 269.54 272.96 4,180,309 +2.38(+0.88%)
Aug 19, 2021 267.19 272.01 266.60 270.58 5,119,401 +1.74(+0.65%)
Aug 18, 2021 271.01 272.77 268.48 268.84 4,828,917 -2.26(-0.83%)
Aug 17, 2021 275.25 275.55 269.10 271.10 7,965,178 -7.18(-2.58%)
Aug 16, 2021 273.73 279.19 273.56 278.28 5,284,205 +3.37(+1.23%)
Aug 13, 2021 276.17 276.81 274.61 274.91 4,097,227 +0.32(+0.12%)
Aug 12, 2021 274.25 276.81 273.06 274.59 4,511,858 -1.82(-0.66%)
Aug 11, 2021 277.44 278.24 273.13 276.41 5,784,578 +2.04(+0.74%)
Aug 10, 2021 278.94 280.49 272.50 274.37 6,263,391 -3.78(-1.36%)
Aug 09, 2021 280.22 281.10 277.46 278.15 3,821,011 -1.39(-0.50%)
Aug 06, 2021 280.00 282.37 276.87 279.54 6,086,840 -1.16(-0.41%)
Aug 05, 2021 277.10 280.96 275.82 280.70 7,352,494 +5.20(+1.89%)
Aug 04, 2021 274.07 276.09 270.67 275.50 6,615,732 +2.00(+0.73%)
Aug 03, 2021 272.06 274.54 269.57 273.50 8,320,850 +2.51(+0.93%)
Aug 02, 2021 276.89 276.88 270.43 270.99 10,077,793 -4.54(-1.65%)
Jul 30, 2021 280.24 280.50 274.21 275.53 11,693,326 -7.64(-2.70%)
Jul 29, 2021 285.37 289.00 281.60 283.17 18,228,372 -18.80(-6.23%)
Jul 28, 2021 300.74 302.43 296.78 301.97 9,140,264 +1.49(+0.50%)
Jul 27, 2021 305.50 306.34 294.89 300.48 6,933,617 -6.32(-2.06%)
Jul 26, 2021 309.66 310.16 305.23 306.80 3,803,825 -1.73(-0.56%)
Jul 23, 2021 305.76 309.48 304.20 308.53 4,231,089 +4.84(+1.59%)
Jul 22, 2021 302.02 304.57 301.87 303.69 3,600,829 +1.92(+0.64%)
Jul 21, 2021 296.49 301.83 296.20 301.77 5,546,857 +3.70(+1.24%)
Jul 20, 2021 295.52 300.03 291.57 298.07 5,422,782 +3.22(+1.09%)
Jul 19, 2021 292.35 295.07 288.81 294.85 5,680,253 +0.22(+0.07%)
Jul 16, 2021 297.23 298.75 294.44 294.63 4,268,906 -1.88(-0.63%)
Jul 15, 2021 300.86 301.18 294.14 296.51 4,941,737 -4.25(-1.41%)
Jul 14, 2021 303.01 304.81 299.33 300.76 4,847,307 -0.43(-0.14%)
Jul 13, 2021 302.19 307.82 298.75 301.19 7,234,790 -1.78(-0.59%)
Jul 12, 2021 302.37 303.50 298.56 302.97 5,455,415 +2.76(+0.92%)
Jul 09, 2021 296.41 300.83 295.00 300.21 5,543,284 +5.16(+1.75%)
Jul 08, 2021 292.10 295.87 289.46 295.05 5,911,536 -2.08(-0.70%)
Jul 07, 2021 294.90 299.31 291.91 297.13 6,712,661 +4.49(+1.53%)
Jul 06, 2021 290.04 294.53 289.52 292.64 5,041,233 +2.40(+0.83%)
Jul 02, 2021 290.94 292.43 288.92 290.24 4,171,514 +1.24(+0.43%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.