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

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

9.050 -0.090 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 8.180 8.350 8.120 8.340 249,638 +0.16(+1.96%)
Oct 30, 2019 8.190 8.270 8.150 8.180 85,164 -0.02(-0.24%)
Oct 29, 2019 8.180 8.280 8.120 8.200 138,735 +0.05(+0.61%)
Oct 28, 2019 8.170 8.220 8.070 8.150 51,448 +0.01(+0.12%)
Oct 25, 2019 8.030 8.200 8.030 8.140 143,700 +0.07(+0.87%)
Oct 24, 2019 7.990 8.120 7.960 8.070 171,160 +0.08(+1.00%)
Oct 23, 2019 7.920 8.005 7.850 7.990 91,444 +0.10(+1.27%)
Oct 22, 2019 7.900 7.980 7.860 7.890 110,681 -0.03(-0.38%)
Oct 21, 2019 7.850 7.960 7.850 7.920 81,097 +0.10(+1.28%)
Oct 18, 2019 7.760 7.890 7.760 7.820 153,400 +0.06(+0.77%)
Oct 17, 2019 7.590 7.780 7.560 7.760 312,764 +0.21(+2.78%)
Oct 16, 2019 7.550 7.585 7.487 7.550 111,925 -0.01(-0.13%)
Oct 15, 2019 7.500 7.580 7.470 7.560 160,605 +0.05(+0.73%)
Oct 14, 2019 7.560 7.570 7.450 7.505 89,436 -0.03(-0.33%)
Oct 11, 2019 7.520 7.560 7.490 7.530 122,700 +0.06(+0.80%)
Oct 10, 2019 7.390 7.520 7.390 7.470 157,228 +0.08(+1.08%)
Oct 09, 2019 7.510 7.530 7.360 7.390 122,587 -0.11(-1.47%)
Oct 08, 2019 7.600 7.600 7.470 7.500 137,815 -0.15(-1.96%)
Oct 07, 2019 7.660 7.710 7.590 7.650 505,324 -0.03(-0.39%)
Oct 04, 2019 7.670 7.770 7.640 7.680 129,400 +0.02(+0.26%)
Oct 03, 2019 7.720 7.770 7.600 7.660 362,532 -0.06(-0.78%)
Oct 02, 2019 7.790 7.840 7.690 7.720 180,673 -0.11(-1.40%)
Oct 01, 2019 7.840 7.930 7.780 7.830 156,544 +0.00(+0.00%)
Sep 30, 2019 7.700 7.880 7.620 7.830 248,060 +0.13(+1.69%)
Sep 27, 2019 7.730 7.810 7.600 7.700 138,000 -0.01(-0.13%)
Sep 26, 2019 7.790 7.790 7.610 7.710 150,865 -0.06(-0.77%)
Sep 25, 2019 7.840 7.880 7.690 7.770 260,327 -0.06(-0.77%)
Sep 24, 2019 7.900 8.000 7.670 7.830 793,957 -0.03(-0.38%)
Sep 23, 2019 7.850 7.970 7.821 7.860 70,436 -0.05(-0.63%)
Sep 20, 2019 7.880 7.930 7.790 7.910 242,500 -0.01(-0.13%)
Sep 19, 2019 7.880 7.960 7.845 7.920 87,490 +0.05(+0.64%)
Sep 18, 2019 7.990 8.250 7.810 7.870 178,068 -0.11(-1.38%)
Sep 17, 2019 8.070 8.110 7.900 7.980 214,415 -0.09(-1.12%)
Sep 16, 2019 8.260 8.280 8.050 8.070 285,438 -0.23(-2.77%)
Sep 13, 2019 8.300 8.330 8.220 8.300 293,600 +0.02(+0.24%)
Sep 12, 2019 8.310 8.450 8.230 8.280 156,578 -0.01(-0.12%)
Sep 11, 2019 8.230 8.450 8.190 8.290 221,035 +0.06(+0.73%)
Sep 10, 2019 8.010 8.250 7.950 8.230 133,420 +0.22(+2.75%)
Sep 09, 2019 8.060 8.120 7.940 8.010 139,732 -0.01(-0.12%)
Sep 06, 2019 7.950 8.060 7.930 8.020 130,900 +0.08(+1.01%)
Sep 05, 2019 7.780 7.990 7.780 7.940 298,673 +0.21(+2.72%)
Sep 04, 2019 7.850 7.900 7.670 7.730 253,884 -0.06(-0.77%)
Sep 03, 2019 8.010 8.040 7.760 7.790 200,731 -0.30(-3.71%)
Aug 30, 2019 7.870 8.130 7.750 8.090 195,800 +0.23(+2.93%)
Aug 29, 2019 7.650 7.920 7.580 7.860 219,041 +0.25(+3.29%)
Aug 28, 2019 7.650 7.750 7.550 7.610 187,178 -0.04(-0.52%)
Aug 27, 2019 7.700 7.780 7.540 7.650 208,812 -0.05(-0.65%)
Aug 26, 2019 7.650 7.750 7.600 7.700 149,164 +0.04(+0.52%)
Aug 23, 2019 7.710 7.810 7.580 7.660 194,400 -0.07(-0.91%)
Aug 22, 2019 7.760 7.850 7.725 7.730 168,592 -0.03(-0.39%)
Aug 21, 2019 7.720 7.775 7.650 7.760 120,518 +0.08(+1.04%)
Aug 20, 2019 7.690 7.710 7.625 7.680 155,079 -0.01(-0.13%)
Aug 19, 2019 7.700 7.800 7.660 7.690 128,869 +0.04(+0.52%)
Aug 16, 2019 7.580 7.690 7.570 7.650 113,200 +0.14(+1.86%)
Aug 15, 2019 7.500 7.560 7.480 7.510 248,700 +0.00(+0.00%)
Aug 14, 2019 7.400 7.540 7.355 7.510 342,732 +0.01(+0.13%)
Aug 13, 2019 7.370 7.590 7.360 7.500 296,608 +0.09(+1.21%)
Aug 12, 2019 7.260 7.815 7.260 7.410 823,583 +0.12(+1.65%)
Aug 09, 2019 7.310 7.350 7.140 7.290 2,121,900 -0.05(-0.68%)
Aug 08, 2019 6.970 7.410 6.970 7.340 1,684,567 +0.34(+4.86%)
Aug 07, 2019 6.760 7.120 6.350 7.000 1,800,560 +0.24(+3.55%)
Aug 06, 2019 6.950 7.025 6.740 6.760 444,386 -0.19(-2.73%)
Aug 05, 2019 6.930 7.020 6.830 6.950 388,663 -0.08(-1.14%)
Aug 02, 2019 7.080 7.150 6.940 7.030 289,300 -0.11(-1.54%)
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.
 
 
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.