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:

Playa Hotels & Resorts N.V. (NQ: PLYA )

9.700 -0.050 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 7.230 7.640 7.190 7.580 2,631,716 +0.38(+5.28%)
Jan 30, 2023 7.210 7.255 7.150 7.200 1,590,378 -0.06(-0.83%)
Jan 27, 2023 7.330 7.370 7.250 7.260 505,973 -0.05(-0.68%)
Jan 26, 2023 7.280 7.375 7.250 7.310 668,310 +0.11(+1.53%)
Jan 25, 2023 7.030 7.210 7.020 7.200 719,429 +0.11(+1.55%)
Jan 24, 2023 7.100 7.120 7.020 7.090 693,662 +0.01(+0.14%)
Jan 23, 2023 6.960 7.100 6.915 7.080 820,649 +0.12(+1.72%)
Jan 20, 2023 6.940 7.015 6.850 6.960 567,654 +0.07(+1.02%)
Jan 19, 2023 6.700 6.915 6.660 6.890 727,531 +0.12(+1.77%)
Jan 18, 2023 6.940 6.980 6.760 6.770 567,273 -0.12(-1.74%)
Jan 17, 2023 6.890 6.980 6.877 6.890 1,305,640 -0.02(-0.29%)
Jan 13, 2023 6.860 6.910 6.775 6.910 1,311,515 +0.05(+0.73%)
Jan 12, 2023 6.740 6.950 6.682 6.860 1,823,088 +0.16(+2.39%)
Jan 11, 2023 6.330 6.730 6.320 6.700 1,077,361 +0.41(+6.52%)
Jan 10, 2023 6.250 6.330 6.235 6.290 1,050,914 +0.02(+0.32%)
Jan 09, 2023 6.340 6.355 6.255 6.270 2,728,393 -0.02(-0.32%)
Jan 06, 2023 6.410 6.410 6.231 6.290 1,565,808 -0.07(-1.10%)
Jan 05, 2023 6.240 6.390 6.140 6.360 3,665,053 +0.10(+1.60%)
Jan 04, 2023 6.190 6.440 6.150 6.260 1,172,567 +0.10(+1.62%)
Jan 03, 2023 6.580 6.630 6.130 6.160 1,948,565 -0.37(-5.67%)
Dec 30, 2022 6.300 6.590 6.270 6.530 1,890,273 +0.16(+2.51%)
Dec 29, 2022 6.140 6.415 6.140 6.370 2,611,949 +0.25(+4.08%)
Dec 28, 2022 6.150 6.220 6.090 6.120 1,134,906 -0.04(-0.65%)
Dec 27, 2022 6.200 6.330 6.140 6.160 958,637 -0.04(-0.65%)
Dec 23, 2022 6.090 6.200 6.005 6.200 919,497 +0.10(+1.64%)
Dec 22, 2022 5.830 6.100 5.780 6.100 2,123,426 +0.20(+3.39%)
Dec 21, 2022 6.030 6.030 5.840 5.900 1,607,207 -0.09(-1.50%)
Dec 20, 2022 5.900 6.000 5.850 5.990 793,796 +0.06(+1.01%)
Dec 19, 2022 5.960 5.980 5.890 5.930 1,101,085 -0.02(-0.34%)
Dec 16, 2022 6.000 6.030 5.900 5.950 1,440,663 -0.11(-1.82%)
Dec 15, 2022 6.100 6.140 6.005 6.060 898,474 -0.13(-2.10%)
Dec 14, 2022 6.370 6.370 6.140 6.190 2,074,629 +0.07(+1.14%)
Dec 13, 2022 6.220 6.280 6.035 6.120 1,065,642 +0.08(+1.32%)
Dec 12, 2022 5.850 6.070 5.800 6.040 855,751 +0.16(+2.72%)
Dec 09, 2022 5.740 5.915 5.706 5.880 924,952 +0.12(+2.08%)
Dec 08, 2022 5.800 5.900 5.730 5.760 628,179 +0.01(+0.17%)
Dec 07, 2022 5.730 5.855 5.730 5.750 680,349 -0.10(-1.71%)
Dec 06, 2022 6.010 6.020 5.800 5.850 1,332,597 -0.18(-2.99%)
Dec 05, 2022 6.070 6.150 6.005 6.030 859,033 -0.06(-0.99%)
Dec 02, 2022 6.020 6.110 5.980 6.090 1,147,018 -0.04(-0.65%)
Dec 01, 2022 6.190 6.230 6.055 6.130 1,040,943 -0.02(-0.33%)
Nov 30, 2022 5.990 6.160 5.975 6.150 1,612,394 +0.20(+3.36%)
Nov 29, 2022 5.860 6.010 5.820 5.950 4,022,812 +0.09(+1.54%)
Nov 28, 2022 5.870 5.940 5.760 5.860 1,487,385 -0.07(-1.18%)
Nov 25, 2022 6.010 6.100 5.900 5.930 1,072,471 -0.09(-1.50%)
Nov 23, 2022 6.100 6.130 5.950 6.020 833,577 -0.06(-0.99%)
Nov 22, 2022 5.850 6.120 5.850 6.080 3,960,420 +0.17(+2.88%)
Nov 21, 2022 5.940 6.040 5.885 5.910 860,293 -0.08(-1.34%)
Nov 18, 2022 5.980 6.080 5.970 5.990 867,208 +0.04(+0.67%)
Nov 17, 2022 5.860 5.980 5.690 5.950 624,271 -0.04(-0.67%)
Nov 16, 2022 5.920 6.060 5.900 5.990 545,549 -0.05(-0.83%)
Nov 15, 2022 6.040 6.275 6.000 6.040 2,966,303 +0.11(+1.85%)
Nov 14, 2022 6.200 6.210 5.920 5.930 1,464,916 -0.31(-4.97%)
Nov 11, 2022 6.350 6.350 6.110 6.240 879,111 +0.12(+1.96%)
Nov 10, 2022 5.920 6.163 5.920 6.120 1,109,847 +0.43(+7.56%)
Nov 09, 2022 5.720 5.870 5.620 5.690 919,237 -0.09(-1.56%)
Nov 08, 2022 5.910 5.980 5.675 5.780 1,894,509 -0.11(-1.87%)
Nov 07, 2022 5.970 6.041 5.785 5.890 1,496,279 -0.06(-1.01%)
Nov 04, 2022 6.280 6.280 5.795 5.950 1,369,497 +0.17(+2.94%)
Nov 03, 2022 5.890 5.890 5.670 5.780 1,871,185 -0.21(-3.51%)
Nov 02, 2022 6.180 6.180 5.940 5.990 951,282 -0.22(-3.54%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.