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 )

9.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2018 6.980 7.230 6.810 7.190 463,300 +0.22(+3.16%)
Dec 28, 2018 6.980 7.050 6.830 6.970 337,500 -0.01(-0.14%)
Dec 27, 2018 6.920 7.100 6.890 6.980 315,272 -0.01(-0.14%)
Dec 26, 2018 6.810 7.010 6.730 6.990 228,073 +0.22(+3.25%)
Dec 24, 2018 6.600 6.820 6.600 6.770 140,700 +0.05(+0.74%)
Dec 21, 2018 6.770 6.770 6.510 6.720 617,600 -0.10(-1.47%)
Dec 20, 2018 7.020 7.060 6.745 6.820 471,520 -0.26(-3.67%)
Dec 19, 2018 7.010 7.270 7.000 7.080 560,026 +0.06(+0.85%)
Dec 18, 2018 6.580 7.060 6.540 7.020 633,525 +0.44(+6.69%)
Dec 17, 2018 6.300 6.830 6.260 6.580 1,390,105 +0.43(+6.99%)
Dec 14, 2018 6.270 6.640 5.980 6.150 2,825,400 -0.17(-2.69%)
Dec 13, 2018 6.560 6.680 6.240 6.320 256,477 -0.20(-3.07%)
Dec 12, 2018 6.630 6.980 6.490 6.520 231,156 -0.11(-1.66%)
Dec 11, 2018 6.720 7.070 6.500 6.630 307,667 -0.02(-0.30%)
Dec 10, 2018 7.000 7.140 6.630 6.650 192,838 -0.39(-5.54%)
Dec 07, 2018 7.030 7.240 6.970 7.040 137,800 +0.00(+0.00%)
Dec 06, 2018 6.980 8.170 6.980 7.040 319,862 -0.13(-1.81%)
Dec 04, 2018 7.470 7.590 7.120 7.170 187,700 -0.34(-4.53%)
Dec 03, 2018 7.650 7.780 7.480 7.510 206,317 -0.07(-0.92%)
Nov 30, 2018 7.670 7.735 7.470 7.580 237,200 -0.12(-1.56%)
Nov 29, 2018 7.520 7.780 7.520 7.700 110,275 +0.20(+2.67%)
Nov 28, 2018 7.580 7.750 7.420 7.500 302,831 -0.08(-1.06%)
Nov 27, 2018 7.740 7.760 7.490 7.580 154,368 -0.21(-2.70%)
Nov 26, 2018 7.700 8.000 7.660 7.790 164,082 +0.13(+1.70%)
Nov 23, 2018 7.600 7.850 7.600 7.660 78,800 +0.01(+0.13%)
Nov 21, 2018 7.650 7.650 7.650 0 +0.15(+2.00%)
Nov 20, 2018 7.460 7.650 7.390 7.500 327,715 -0.28(-3.60%)
Nov 19, 2018 7.860 7.870 6.910 7.780 371,354 -0.12(-1.52%)
Nov 16, 2018 8.140 8.230 7.890 7.900 286,600 -0.23(-2.83%)
Nov 15, 2018 8.120 8.350 8.080 8.130 1,004,860 +0.03(+0.37%)
Nov 14, 2018 8.430 8.570 8.080 8.100 1,132,215 -0.23(-2.76%)
Nov 13, 2018 8.440 8.800 8.150 8.330 838,447 -0.08(-0.95%)
Nov 12, 2018 8.540 8.925 8.310 8.410 524,662 -0.18(-2.10%)
Nov 09, 2018 8.710 9.150 8.500 8.590 282,800 -0.15(-1.72%)
Nov 08, 2018 8.830 8.910 8.710 8.740 481,453 -0.04(-0.46%)
Nov 07, 2018 8.790 9.160 8.580 8.780 423,859 -0.33(-3.62%)
Nov 06, 2018 9.120 9.580 9.050 9.110 113,619 -0.04(-0.44%)
Nov 05, 2018 9.050 9.220 8.990 9.150 123,754 +0.09(+0.99%)
Nov 02, 2018 8.980 9.130 8.875 9.060 84,700 +0.09(+1.00%)
Nov 01, 2018 8.580 9.010 8.150 8.970 75,466 +0.38(+4.42%)
Oct 31, 2018 8.440 8.620 8.420 8.590 72,809 +0.21(+2.51%)
Oct 30, 2018 8.530 8.540 8.280 8.380 196,980 -0.15(-1.76%)
Oct 29, 2018 8.800 8.900 8.410 8.530 126,310 -0.22(-2.51%)
Oct 26, 2018 8.390 8.890 8.330 8.750 131,400 +0.28(+3.31%)
Oct 25, 2018 8.630 8.745 8.325 8.470 1,203,310 -0.13(-1.51%)
Oct 24, 2018 8.900 8.920 8.570 8.600 173,527 -0.32(-3.59%)
Oct 23, 2018 8.960 9.026 8.810 8.920 125,468 -0.12(-1.33%)
Oct 22, 2018 9.180 9.250 9.000 9.040 113,323 -0.13(-1.42%)
Oct 19, 2018 9.240 9.320 9.130 9.170 64,400 -0.11(-1.19%)
Oct 18, 2018 9.370 9.390 9.240 9.280 83,281 -0.09(-0.96%)
Oct 17, 2018 9.190 9.410 9.190 9.370 88,092 +0.03(+0.32%)
Oct 16, 2018 9.220 9.370 9.160 9.340 85,498 +0.10(+1.08%)
Oct 15, 2018 9.120 9.320 9.120 9.240 101,392 +0.08(+0.87%)
Oct 12, 2018 9.120 9.240 9.045 9.160 163,200 +0.12(+1.33%)
Oct 11, 2018 9.100 9.130 9.000 9.040 205,965 -0.10(-1.09%)
Oct 10, 2018 9.260 9.320 9.140 9.140 228,017 -0.11(-1.19%)
Oct 09, 2018 9.240 9.390 9.170 9.250 72,688 -0.01(-0.11%)
Oct 08, 2018 9.340 9.400 9.210 9.260 74,221 -0.08(-0.86%)
Oct 05, 2018 9.310 9.370 9.150 9.340 291,000 +0.01(+0.11%)
Oct 04, 2018 9.330 9.390 9.220 9.330 152,818 +0.02(+0.21%)
Oct 03, 2018 9.440 9.460 9.270 9.310 151,996 -0.13(-1.38%)
Oct 02, 2018 9.470 9.695 9.350 9.440 245,825 -0.06(-0.63%)
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.