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 )

8.850 -0.070 (-0.78%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 9, 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 (%)
Feb 29, 2024 9.170 9.349 9.120 9.190 627,819 +0.04(+0.44%)
Feb 28, 2024 9.040 9.250 9.020 9.150 767,602 +0.05(+0.55%)
Feb 27, 2024 9.250 9.270 8.980 9.100 743,514 -0.14(-1.52%)
Feb 26, 2024 9.150 9.400 9.150 9.240 1,063,528 +0.12(+1.32%)
Feb 23, 2024 9.020 9.365 8.870 9.120 1,245,143 +0.30(+3.40%)
Feb 22, 2024 8.910 8.940 8.810 8.820 738,270 -0.02(-0.23%)
Feb 21, 2024 8.700 8.870 8.700 8.840 496,031 +0.09(+1.03%)
Feb 20, 2024 8.820 8.900 8.733 8.750 440,397 -0.08(-0.91%)
Feb 16, 2024 8.770 8.920 8.700 8.830 378,141 +0.00(+0.00%)
Feb 15, 2024 8.550 8.830 8.550 8.830 581,640 +0.31(+3.64%)
Feb 14, 2024 8.390 8.535 8.310 8.520 465,223 +0.17(+2.04%)
Feb 13, 2024 8.460 8.460 8.270 8.350 631,715 -0.27(-3.13%)
Feb 12, 2024 8.490 8.695 8.490 8.620 412,433 +0.10(+1.17%)
Feb 09, 2024 8.605 8.605 8.510 8.520 317,940 -0.04(-0.47%)
Feb 08, 2024 8.480 8.605 8.480 8.560 329,286 +0.08(+0.94%)
Feb 07, 2024 8.480 8.560 8.420 8.480 282,327 +0.00(+0.00%)
Feb 06, 2024 8.390 8.575 8.332 8.480 631,330 +0.11(+1.31%)
Feb 05, 2024 8.380 8.410 8.250 8.370 386,699 -0.10(-1.18%)
Feb 02, 2024 8.380 8.550 8.345 8.470 435,064 -0.01(-0.12%)
Feb 01, 2024 8.360 8.505 8.300 8.480 422,326 +0.18(+2.17%)
Jan 31, 2024 8.460 8.534 8.300 8.300 510,366 -0.16(-1.89%)
Jan 30, 2024 8.410 8.550 8.261 8.460 655,138 +0.01(+0.12%)
Jan 29, 2024 8.320 8.460 8.240 8.450 679,059 +0.10(+1.20%)
Jan 26, 2024 8.280 8.370 8.270 8.350 462,909 +0.09(+1.09%)
Jan 25, 2024 8.170 8.260 8.140 8.260 650,460 +0.21(+2.61%)
Jan 24, 2024 8.140 8.140 8.000 8.050 552,411 +0.02(+0.25%)
Jan 23, 2024 7.980 8.135 7.980 8.030 524,907 +0.06(+0.75%)
Jan 22, 2024 8.120 8.260 7.950 7.970 813,911 -0.11(-1.36%)
Jan 19, 2024 8.110 8.110 7.985 8.080 1,434,441 -0.03(-0.37%)
Jan 18, 2024 8.050 8.140 7.990 8.110 383,093 +0.08(+1.00%)
Jan 17, 2024 7.990 8.110 7.990 8.030 662,104 -0.06(-0.74%)
Jan 16, 2024 8.140 8.150 8.030 8.090 475,481 -0.13(-1.58%)
Jan 12, 2024 8.390 8.390 8.220 8.220 297,538 -0.08(-0.96%)
Jan 11, 2024 8.380 8.400 8.293 8.300 276,710 -0.13(-1.54%)
Jan 10, 2024 8.380 8.500 8.340 8.430 339,957 +0.01(+0.12%)
Jan 09, 2024 8.300 8.430 8.081 8.420 493,300 +0.02(+0.24%)
Jan 08, 2024 8.340 8.415 8.260 8.400 793,805 +0.10(+1.20%)
Jan 05, 2024 8.290 8.450 8.290 8.300 636,224 -0.04(-0.48%)
Jan 04, 2024 8.350 8.465 8.340 8.340 343,636 -0.01(-0.12%)
Jan 03, 2024 8.480 8.495 8.350 8.350 387,712 -0.23(-2.68%)
Jan 02, 2024 8.620 8.670 8.401 8.580 325,133 -0.07(-0.81%)
Dec 29, 2023 8.750 8.820 8.650 8.650 359,138 -0.14(-1.59%)
Dec 28, 2023 8.700 8.790 8.670 8.790 264,286 +0.07(+0.80%)
Dec 27, 2023 8.710 8.730 8.640 8.720 299,833 +0.01(+0.11%)
Dec 26, 2023 8.650 8.720 8.600 8.710 237,184 +0.07(+0.81%)
Dec 22, 2023 8.580 8.650 8.520 8.640 419,124 +0.09(+1.05%)
Dec 21, 2023 8.390 8.570 8.350 8.550 441,002 +0.23(+2.76%)
Dec 20, 2023 8.300 8.430 8.215 8.320 505,771 +0.02(+0.24%)
Dec 19, 2023 8.140 8.365 8.120 8.300 767,238 +0.25(+3.11%)
Dec 18, 2023 8.000 8.100 7.928 8.050 454,813 +0.05(+0.63%)
Dec 15, 2023 8.090 8.115 7.850 8.000 780,534 -0.10(-1.23%)
Dec 14, 2023 8.090 8.200 7.990 8.100 786,919 +0.09(+1.12%)
Dec 13, 2023 7.870 8.045 7.825 8.010 455,375 +0.13(+1.65%)
Dec 12, 2023 7.940 8.040 7.861 7.880 503,016 -0.06(-0.76%)
Dec 11, 2023 7.680 7.990 7.680 7.940 1,162,523 +0.38(+5.03%)
Dec 08, 2023 7.480 7.560 7.460 7.560 336,171 +0.08(+1.07%)
Dec 07, 2023 7.330 7.490 7.305 7.480 363,270 +0.15(+2.05%)
Dec 06, 2023 7.460 7.510 7.330 7.330 384,806 -0.07(-0.95%)
Dec 05, 2023 7.660 7.660 7.290 7.400 624,205 -0.25(-3.27%)
Dec 04, 2023 7.750 7.820 7.620 7.650 656,537 -0.13(-1.67%)
Dec 01, 2023 7.570 7.800 7.550 7.780 466,636 +0.23(+3.05%)
Nov 30, 2023 7.650 7.700 7.500 7.550 1,076,897 -0.08(-1.05%)
Nov 29, 2023 7.720 7.800 7.620 7.630 463,371 -0.08(-1.04%)
Nov 28, 2023 7.760 7.800 7.660 7.710 388,911 -0.04(-0.52%)
Nov 27, 2023 7.790 7.830 7.720 7.750 490,985 -0.05(-0.64%)
Nov 24, 2023 7.790 7.895 7.760 7.800 197,143 -0.01(-0.13%)
Nov 22, 2023 7.790 7.875 7.740 7.810 438,278 +0.11(+1.43%)
Nov 21, 2023 7.750 7.750 7.670 7.700 449,674 -0.09(-1.16%)
Nov 20, 2023 7.850 7.880 7.715 7.790 602,388 -0.06(-0.76%)
Nov 17, 2023 7.750 7.890 7.680 7.850 702,111 +0.16(+2.08%)
Nov 16, 2023 7.720 7.730 7.630 7.690 732,185 -0.03(-0.39%)
Nov 15, 2023 7.590 7.750 7.545 7.720 1,183,694 +0.16(+2.12%)
Nov 14, 2023 7.400 7.580 7.360 7.560 543,404 +0.33(+4.56%)
Nov 13, 2023 7.250 7.320 7.185 7.230 442,986 -0.03(-0.41%)
Nov 10, 2023 7.090 7.265 7.040 7.260 606,784 +0.18(+2.54%)
Nov 09, 2023 7.120 7.255 7.060 7.080 778,544 +0.00(+0.00%)
Nov 08, 2023 7.170 7.240 7.005 7.080 960,305 -0.07(-0.98%)
Nov 07, 2023 6.980 7.210 6.905 7.150 1,358,429 +0.14(+2.00%)
Nov 06, 2023 7.510 7.520 6.975 7.010 2,578,935 -0.44(-5.91%)
Nov 03, 2023 6.960 7.460 6.920 7.450 819,248 +0.27(+3.76%)
Nov 02, 2023 7.270 7.320 7.070 7.180 1,250,611 -0.02(-0.28%)
Nov 01, 2023 7.250 7.250 7.150 7.200 603,736 -0.03(-0.41%)
Oct 31, 2023 7.020 7.240 7.020 7.230 685,442 +0.21(+2.99%)
Oct 30, 2023 7.040 7.140 7.000 7.020 835,042 +0.04(+0.57%)
Oct 27, 2023 6.940 7.025 6.905 6.980 580,569 +0.07(+1.01%)
Oct 26, 2023 6.980 7.065 6.900 6.910 689,188 -0.06(-0.86%)
Oct 25, 2023 6.960 7.030 6.890 6.970 536,135 -0.04(-0.57%)
Oct 24, 2023 7.050 7.130 6.965 7.010 485,250 +0.00(+0.00%)
Oct 23, 2023 6.930 7.150 6.910 7.010 553,623 +0.09(+1.30%)
Oct 20, 2023 6.980 7.000 6.875 6.920 592,360 -0.07(-1.00%)
Oct 19, 2023 7.080 7.170 6.980 6.990 443,695 -0.08(-1.13%)
Oct 18, 2023 7.220 7.240 7.065 7.070 634,479 -0.20(-2.75%)
Oct 17, 2023 7.150 7.360 7.150 7.270 566,700 +0.15(+2.11%)
Oct 16, 2023 7.060 7.210 7.060 7.120 624,728 +0.15(+2.15%)
Oct 13, 2023 7.100 7.180 6.960 6.970 525,656 -0.15(-2.11%)
Oct 12, 2023 7.170 7.170 7.070 7.120 521,686 -0.06(-0.84%)
Oct 11, 2023 7.150 7.215 7.120 7.180 588,668 +0.04(+0.56%)
Oct 10, 2023 7.090 7.250 7.050 7.140 444,920 +0.10(+1.42%)
Oct 09, 2023 6.980 7.085 6.920 7.040 589,339 -0.02(-0.28%)
Oct 06, 2023 7.000 7.170 6.960 7.060 566,440 +0.01(+0.14%)
Oct 05, 2023 7.110 7.195 7.000 7.050 555,153 -0.07(-0.98%)
Oct 04, 2023 6.920 7.130 6.917 7.120 659,504 +0.21(+3.04%)
Oct 03, 2023 7.080 7.085 6.890 6.910 811,291 -0.22(-3.09%)
Oct 02, 2023 7.250 7.270 7.115 7.130 554,784 -0.11(-1.52%)
Sep 29, 2023 7.340 7.360 7.100 7.240 974,070 -0.07(-0.96%)
Sep 28, 2023 7.160 7.350 7.160 7.310 432,764 +0.13(+1.81%)
Sep 27, 2023 7.130 7.205 7.095 7.180 631,075 +0.11(+1.56%)
Sep 26, 2023 7.120 7.220 7.041 7.070 936,269 -0.06(-0.84%)
Sep 25, 2023 7.040 7.150 7.090 7.130 764,925 +0.04(+0.56%)
Sep 22, 2023 7.110 7.245 7.020 7.090 602,968 +0.00(+0.00%)
Sep 21, 2023 7.200 7.220 7.080 7.090 927,778 -0.16(-2.21%)
Sep 20, 2023 7.250 7.395 7.240 7.250 695,555 +0.01(+0.14%)
Sep 19, 2023 7.350 7.450 7.240 7.240 703,939 -0.12(-1.63%)
Sep 18, 2023 7.480 7.480 7.360 7.360 465,089 -0.10(-1.34%)
Sep 15, 2023 7.460 7.565 7.430 7.460 1,529,209 -0.01(-0.13%)
Sep 14, 2023 7.370 7.515 7.370 7.470 994,306 +0.13(+1.77%)
Sep 13, 2023 7.270 7.460 7.270 7.340 1,255,922 +0.06(+0.82%)
Sep 12, 2023 7.280 7.305 7.215 7.280 1,136,354 -0.01(-0.14%)
Sep 11, 2023 7.470 7.567 7.240 7.290 1,513,166 -0.16(-2.15%)
Sep 08, 2023 7.320 7.505 7.320 7.450 717,538 +0.14(+1.92%)
Sep 07, 2023 7.300 7.330 7.230 7.310 1,104,523 -0.03(-0.41%)
Sep 06, 2023 7.370 7.409 7.335 7.340 920,120 -0.03(-0.41%)
Sep 05, 2023 7.480 7.485 7.305 7.370 1,690,824 -0.14(-1.86%)
Sep 01, 2023 7.530 7.585 7.490 7.510 641,402 +0.05(+0.67%)
Aug 31, 2023 7.630 7.665 7.460 7.460 1,217,497 -0.14(-1.84%)
Aug 30, 2023 7.630 7.700 7.560 7.600 844,477 -0.07(-0.91%)
Aug 29, 2023 7.550 7.720 7.490 7.670 1,288,298 +0.11(+1.46%)
Aug 28, 2023 7.340 7.610 7.320 7.560 1,546,411 +0.24(+3.28%)
Aug 25, 2023 7.310 7.370 7.270 7.320 1,405,623 +0.01(+0.14%)
Aug 24, 2023 7.360 7.500 7.290 7.310 1,627,307 -0.07(-0.95%)
Aug 23, 2023 7.350 7.465 7.310 7.380 874,544 +0.04(+0.54%)
Aug 22, 2023 7.320 7.410 7.240 7.340 1,067,338 +0.04(+0.55%)
Aug 21, 2023 7.400 7.475 7.280 7.300 1,108,000 -0.09(-1.22%)
Aug 18, 2023 7.130 7.420 7.105 7.390 2,028,708 +0.19(+2.64%)
Aug 17, 2023 7.340 7.375 7.190 7.200 1,531,416 -0.12(-1.64%)
Aug 16, 2023 7.250 7.360 7.160 7.320 1,710,789 +0.09(+1.24%)
Aug 15, 2023 7.250 7.290 7.170 7.230 1,849,055 -0.05(-0.69%)
Aug 14, 2023 7.350 7.350 7.185 7.280 2,230,773 -0.08(-1.09%)
Aug 11, 2023 7.270 7.450 7.255 7.360 1,674,126 +0.04(+0.55%)
Aug 10, 2023 7.410 7.450 7.290 7.320 1,659,097 -0.05(-0.68%)
Aug 09, 2023 7.380 7.535 7.280 7.370 2,404,006 +0.02(+0.27%)
Aug 08, 2023 7.260 7.360 7.190 7.350 1,990,756 -0.01(-0.14%)
Aug 07, 2023 7.220 7.370 7.215 7.360 1,689,333 +0.14(+1.94%)
Aug 04, 2023 7.470 7.750 7.110 7.220 3,415,953 -0.17(-2.30%)
Aug 03, 2023 7.920 7.920 7.270 7.390 8,121,741 -0.60(-7.51%)
Aug 02, 2023 8.030 8.070 7.970 7.990 951,467 -0.14(-1.72%)
Aug 01, 2023 8.110 8.170 8.000 8.130 1,210,461 -0.03(-0.37%)
Jul 31, 2023 8.230 8.310 8.140 8.160 1,129,076 -0.07(-0.85%)
Jul 28, 2023 8.020 8.230 8.020 8.230 783,297 +0.26(+3.26%)
Jul 27, 2023 7.990 8.155 7.950 7.970 1,459,391 -0.02(-0.25%)
Jul 26, 2023 8.000 8.110 7.980 7.990 1,574,679 -0.02(-0.25%)
Jul 25, 2023 8.010 8.055 7.950 8.010 1,563,788 -0.03(-0.37%)
Jul 24, 2023 8.130 8.150 8.010 8.040 1,112,316 -0.12(-1.47%)
Jul 21, 2023 8.250 8.315 8.150 8.160 1,073,139 -0.01(-0.12%)
Jul 20, 2023 8.400 8.410 8.170 8.170 2,005,826 -0.24(-2.85%)
Jul 19, 2023 8.500 8.500 8.350 8.410 843,781 -0.06(-0.71%)
Jul 18, 2023 8.370 8.525 8.350 8.470 1,046,850 +0.12(+1.44%)
Jul 17, 2023 8.270 8.480 8.250 8.350 1,547,385 +0.07(+0.85%)
Jul 14, 2023 8.350 8.350 8.140 8.280 934,459 -0.07(-0.84%)
Jul 13, 2023 8.300 8.375 8.260 8.350 962,952 +0.08(+0.97%)
Jul 12, 2023 8.260 8.446 8.225 8.270 2,288,558 +0.13(+1.60%)
Jul 11, 2023 8.230 8.360 8.120 8.140 2,961,607 -0.09(-1.09%)
Jul 10, 2023 8.040 8.290 8.040 8.230 1,200,175 +0.19(+2.36%)
Jul 07, 2023 7.940 8.170 7.940 8.040 2,968,080 +0.12(+1.52%)
Jul 06, 2023 7.970 7.970 7.770 7.920 1,878,378 -0.11(-1.37%)
Jul 05, 2023 8.140 8.140 8.005 8.030 1,939,244 -0.16(-1.95%)
Jul 03, 2023 8.110 8.250 8.110 8.190 987,771 +0.05(+0.61%)
Jun 30, 2023 8.160 8.270 8.140 8.140 1,159,455 +0.02(+0.25%)
Jun 29, 2023 7.990 8.155 7.975 8.120 1,302,414 +0.12(+1.50%)
Jun 28, 2023 8.070 8.170 7.980 8.000 1,706,546 -0.08(-0.99%)
Jun 27, 2023 8.000 8.120 7.795 8.080 1,474,851 +0.10(+1.25%)
Jun 26, 2023 8.190 8.330 7.940 7.980 3,324,070 -0.60(-6.99%)
Jun 23, 2023 8.900 8.900 8.570 8.580 1,661,224 -0.36(-4.03%)
Jun 22, 2023 9.050 9.094 8.890 8.940 1,661,804 -0.13(-1.43%)
Jun 21, 2023 8.970 9.105 8.925 9.070 683,710 +0.10(+1.11%)
Jun 20, 2023 8.970 9.000 8.900 8.970 849,610 -0.03(-0.33%)
Jun 16, 2023 9.050 9.050 8.910 9.000 1,012,745 -0.05(-0.55%)
Jun 15, 2023 9.090 9.120 8.940 9.050 743,849 +0.07(+0.78%)
May 08, 2023 9.180 9.180 8.970 8.980 1,053,118 -0.10(-1.10%)
May 05, 2023 8.970 9.420 8.700 9.080 2,043,491 -0.49(-5.12%)
May 04, 2023 9.530 9.685 9.420 9.570 1,954,926 -0.03(-0.31%)
May 03, 2023 9.540 9.770 9.490 9.600 1,540,263 +0.06(+0.63%)
May 02, 2023 9.470 9.565 9.280 9.540 1,070,566 +0.06(+0.63%)
May 01, 2023 9.320 9.670 9.300 9.480 872,576 +0.17(+1.83%)
Apr 28, 2023 9.050 9.400 9.020 9.310 806,601 +0.27(+2.99%)
Apr 27, 2023 9.050 9.130 8.884 9.040 787,757 +0.03(+0.33%)
Apr 26, 2023 9.250 9.370 8.970 9.010 1,082,319 -0.26(-2.80%)
Apr 25, 2023 9.320 9.458 9.250 9.270 1,079,366 -0.07(-0.75%)
Apr 24, 2023 9.370 9.490 9.285 9.340 706,625 -0.07(-0.74%)
Apr 21, 2023 9.240 9.420 9.220 9.410 723,772 +0.10(+1.07%)
Apr 20, 2023 9.500 9.541 9.160 9.310 660,625 -0.19(-2.00%)
Apr 19, 2023 9.530 9.575 9.460 9.500 655,135 -0.08(-0.84%)
Apr 18, 2023 9.580 9.660 9.560 9.580 868,145 +0.07(+0.74%)
Apr 17, 2023 9.410 9.520 9.395 9.510 666,710 +0.12(+1.28%)
Apr 14, 2023 9.310 9.400 9.240 9.390 889,983 +0.06(+0.64%)
Apr 13, 2023 9.190 9.425 9.190 9.330 694,709 +0.16(+1.74%)
Apr 12, 2023 9.310 9.380 9.160 9.170 733,289 -0.10(-1.08%)
Apr 11, 2023 9.190 9.290 9.145 9.270 1,029,284 +0.16(+1.76%)
Apr 10, 2023 8.910 9.169 8.910 9.110 2,003,068 +0.13(+1.45%)
Apr 06, 2023 8.960 9.020 8.900 8.980 1,080,151 +0.02(+0.22%)
Apr 05, 2023 9.170 9.170 8.930 8.960 1,200,437 -0.23(-2.50%)
Apr 04, 2023 9.420 9.440 9.170 9.190 1,461,161 -0.19(-2.03%)
Apr 03, 2023 9.510 9.655 9.310 9.380 1,236,048 -0.22(-2.29%)
Mar 31, 2023 9.560 9.640 9.470 9.600 2,989,480 +0.13(+1.37%)
Mar 30, 2023 9.480 9.520 9.373 9.470 1,291,558 +0.04(+0.42%)
Mar 29, 2023 9.070 9.460 9.055 9.430 3,334,266 +0.44(+4.89%)
Mar 28, 2023 8.750 9.036 8.700 8.990 2,153,645 +0.23(+2.63%)
Mar 27, 2023 8.840 8.915 8.710 8.760 1,438,763 -0.02(-0.23%)
Mar 24, 2023 8.600 8.795 8.420 8.780 1,250,312 +0.08(+0.92%)
Mar 23, 2023 8.900 8.940 8.635 8.700 1,387,361 -0.10(-1.14%)
Mar 22, 2023 8.910 8.985 8.750 8.800 1,400,287 -0.17(-1.90%)
Mar 21, 2023 8.810 9.080 8.810 8.970 1,164,197 +0.31(+3.58%)
Mar 20, 2023 8.790 8.850 8.650 8.660 1,226,788 +0.01(+0.12%)
Mar 17, 2023 8.700 8.850 8.525 8.650 1,721,791 -0.15(-1.70%)
Mar 16, 2023 8.550 8.865 8.520 8.800 1,068,085 +0.16(+1.85%)
Mar 15, 2023 8.590 8.655 8.411 8.640 1,658,307 -0.14(-1.59%)
Mar 14, 2023 8.820 8.980 8.730 8.780 1,724,792 +0.13(+1.50%)
Mar 13, 2023 8.880 8.880 8.620 8.650 1,878,654 -0.34(-3.78%)
Mar 10, 2023 9.000 9.160 8.880 8.990 1,372,847 -0.06(-0.66%)
Mar 09, 2023 9.360 9.380 8.970 9.050 1,776,252 -0.30(-3.21%)
Mar 08, 2023 9.370 9.435 9.250 9.350 1,515,432 -0.03(-0.32%)
Mar 07, 2023 9.490 9.552 9.350 9.380 2,600,012 -0.11(-1.16%)
Mar 06, 2023 9.720 9.730 9.480 9.490 1,886,404 +0.05(+0.53%)
Mar 03, 2023 9.500 9.610 9.400 9.440 1,797,033 +0.03(+0.32%)
Mar 02, 2023 9.140 9.490 9.050 9.410 1,748,481 +0.18(+1.95%)
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.