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 )

8.330 -0.210 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2021 8.540 8.445 8.510 358,954 +0.01(+0.12%)
Oct 28, 2021 8.640 8.660 8.380 8.500 407,451 -0.09(-1.05%)
Oct 27, 2021 8.500 8.660 8.420 8.590 525,730 +0.09(+1.06%)
Oct 26, 2021 8.620 8.500 521,265 -0.02(-0.23%)
Oct 25, 2021 8.450 8.530 8.310 8.520 1,182,782 +0.13(+1.55%)
Oct 22, 2021 8.400 8.440 8.300 8.390 492,907 -0.06(-0.71%)
Oct 21, 2021 8.350 8.490 8.270 8.450 590,536 +0.10(+1.20%)
Oct 20, 2021 8.420 8.486 8.340 8.350 600,823 -0.10(-1.18%)
Oct 19, 2021 8.340 8.460 8.320 8.450 431,155 +0.05(+0.60%)
Oct 18, 2021 8.450 8.610 8.360 8.400 588,593 -0.08(-0.94%)
Oct 15, 2021 8.500 8.600 8.440 8.480 557,944 +0.06(+0.71%)
Oct 14, 2021 8.470 8.470 8.330 8.420 313,802 +0.06(+0.72%)
Oct 13, 2021 8.690 8.710 8.310 8.360 680,076 -0.33(-3.80%)
Oct 12, 2021 8.670 8.731 8.610 8.690 364,133 +0.00(+0.00%)
Oct 11, 2021 8.820 8.820 8.600 8.690 508,811 -0.13(-1.47%)
Oct 08, 2021 8.880 8.980 8.810 8.820 602,685 -0.06(-0.68%)
Oct 07, 2021 9.160 9.250 8.850 8.880 1,336,300 +0.09(+1.02%)
Oct 06, 2021 8.650 8.800 8.530 8.790 644,559 +0.06(+0.69%)
Oct 05, 2021 8.610 8.980 8.460 8.730 2,091,070 +0.21(+2.46%)
Oct 04, 2021 8.540 8.615 8.450 8.520 572,902 -0.09(-1.05%)
Oct 01, 2021 8.450 8.860 8.405 8.610 1,579,428 +0.32(+3.86%)
Sep 30, 2021 8.600 8.630 8.080 8.290 1,104,047 -0.30(-3.49%)
Sep 29, 2021 8.620 8.700 8.430 8.590 927,469 +0.03(+0.35%)
Sep 28, 2021 8.510 8.670 8.435 8.560 1,658,541 +0.01(+0.12%)
Sep 27, 2021 8.100 8.580 8.100 8.550 1,406,550 +0.48(+5.95%)
Sep 24, 2021 7.670 8.090 7.670 8.070 1,058,473 +0.37(+4.81%)
Sep 23, 2021 7.490 7.710 7.370 7.700 1,061,095 +0.28(+3.77%)
Sep 22, 2021 7.350 7.475 7.280 7.420 559,590 +0.11(+1.50%)
Sep 21, 2021 7.250 7.365 7.190 7.310 620,923 +0.12(+1.67%)
Sep 20, 2021 7.070 7.250 6.970 7.190 484,692 -0.02(-0.28%)
Sep 17, 2021 7.480 7.580 7.180 7.210 2,283,860 -0.23(-3.09%)
Sep 16, 2021 7.420 7.530 7.390 7.440 642,532 +0.02(+0.27%)
Sep 15, 2021 7.400 7.500 7.310 7.420 870,112 -0.07(-0.93%)
Sep 14, 2021 7.610 7.640 7.450 7.490 483,266 -0.12(-1.58%)
Sep 13, 2021 7.560 7.690 7.420 7.610 592,506 +0.08(+1.06%)
Sep 10, 2021 7.380 7.595 7.240 7.530 1,520,364 +0.20(+2.73%)
Sep 09, 2021 7.120 7.455 7.050 7.330 697,536 +0.15(+2.09%)
Sep 08, 2021 7.180 7.360 7.140 7.180 716,107 -0.05(-0.69%)
Sep 07, 2021 7.020 7.260 6.960 7.230 2,387,116 +0.19(+2.70%)
Sep 03, 2021 7.260 7.280 7.010 7.040 297,198 -0.25(-3.43%)
Sep 02, 2021 7.270 7.410 7.220 7.290 388,719 +0.02(+0.28%)
Sep 01, 2021 7.350 7.350 7.240 7.270 310,145 -0.04(-0.55%)
Aug 31, 2021 7.070 7.310 6.860 7.310 615,489 +0.21(+2.96%)
Aug 30, 2021 7.140 7.140 6.960 7.100 367,063 +0.01(+0.14%)
Aug 27, 2021 6.910 7.130 6.910 7.090 244,643 +0.19(+2.75%)
Aug 26, 2021 6.960 7.105 6.860 6.900 369,799 -0.12(-1.71%)
Aug 25, 2021 6.930 7.040 6.860 7.020 346,193 +0.10(+1.45%)
Aug 24, 2021 6.690 6.980 6.690 6.920 1,278,005 +0.27(+4.06%)
Aug 23, 2021 6.520 6.700 6.520 6.650 491,913 +0.19(+2.94%)
Aug 20, 2021 6.410 6.500 6.310 6.460 1,448,737 +0.03(+0.47%)
Aug 19, 2021 6.450 6.500 6.303 6.430 1,012,701 -0.10(-1.53%)
Aug 18, 2021 6.500 6.665 6.485 6.530 470,904 +0.01(+0.15%)
Aug 17, 2021 6.490 6.540 6.170 6.520 1,670,928 -0.02(-0.31%)
Aug 16, 2021 6.600 6.710 6.410 6.540 1,192,908 -0.13(-1.95%)
Aug 13, 2021 6.850 6.875 6.650 6.670 542,303 -0.19(-2.77%)
Aug 12, 2021 6.970 6.980 6.790 6.860 417,481 -0.15(-2.14%)
Aug 11, 2021 6.890 7.020 6.790 7.010 515,080 +0.10(+1.45%)
Aug 10, 2021 6.780 7.030 6.775 6.910 817,229 +0.09(+1.32%)
Aug 09, 2021 6.880 6.890 6.660 6.820 1,918,656 -0.06(-0.87%)
Aug 06, 2021 6.910 6.960 6.770 6.880 715,736 -0.02(-0.29%)
Aug 05, 2021 6.570 7.130 6.550 6.900 1,554,030 +0.55(+8.66%)
Aug 04, 2021 6.420 6.570 6.340 6.350 977,319 -0.15(-2.31%)
Aug 03, 2021 6.700 6.700 6.460 6.500 1,079,424 -0.15(-2.26%)
Aug 02, 2021 6.710 6.890 6.620 6.650 679,524 -0.04(-0.60%)
Jul 30, 2021 6.790 6.860 6.660 6.690 633,093 -0.13(-1.91%)
Jul 29, 2021 6.800 6.900 6.725 6.820 565,768 +0.06(+0.89%)
Jul 28, 2021 6.840 6.930 6.630 6.760 777,768 -0.06(-0.88%)
Jul 27, 2021 6.840 6.910 6.710 6.820 347,532 -0.10(-1.45%)
Jul 26, 2021 6.800 6.940 6.730 6.920 435,252 +0.11(+1.62%)
Jul 23, 2021 6.980 7.030 6.755 6.810 717,798 -0.16(-2.30%)
Jul 22, 2021 7.020 7.020 6.890 6.970 377,653 -0.08(-1.13%)
Jul 21, 2021 6.870 7.070 6.870 7.050 533,305 +0.22(+3.22%)
Jul 20, 2021 6.630 6.900 6.560 6.830 1,002,468 +0.25(+3.80%)
Jul 19, 2021 6.350 6.650 6.340 6.580 2,251,215 -0.05(-0.75%)
Jul 16, 2021 6.810 6.870 6.440 6.630 2,788,449 -0.13(-1.92%)
Jul 15, 2021 6.830 6.905 6.670 6.760 1,137,366 -0.16(-2.31%)
Jul 14, 2021 7.050 7.180 6.890 6.920 886,681 -0.08(-1.14%)
Jul 13, 2021 7.150 7.170 6.990 7.000 1,678,454 -0.23(-3.18%)
Jul 12, 2021 7.120 7.250 7.030 7.230 382,300 +0.04(+0.56%)
Jul 09, 2021 6.960 7.220 6.930 7.190 1,616,135 +0.36(+5.27%)
Jul 08, 2021 6.750 6.960 6.690 6.830 1,434,176 -0.09(-1.30%)
Jul 07, 2021 7.200 7.300 6.850 6.920 2,028,269 -0.31(-4.29%)
Jul 06, 2021 7.360 7.360 7.185 7.230 701,170 -0.10(-1.36%)
Jul 02, 2021 7.350 7.380 7.200 7.330 685,867 -0.01(-0.14%)
Jul 01, 2021 7.500 7.610 7.340 7.340 711,797 -0.09(-1.21%)
Jun 30, 2021 7.370 7.510 7.330 7.430 914,347 +0.00(+0.00%)
Jun 29, 2021 7.340 7.525 7.290 7.430 858,765 +0.12(+1.64%)
Jun 28, 2021 7.430 7.440 7.100 7.310 1,838,802 -0.21(-2.79%)
Jun 25, 2021 7.580 7.600 7.450 7.520 887,796 -0.03(-0.40%)
Jun 24, 2021 7.710 7.770 7.490 7.550 698,751 -0.04(-0.53%)
Jun 23, 2021 7.320 7.790 7.300 7.590 1,585,805 +0.27(+3.69%)
Jun 22, 2021 7.380 7.380 7.220 7.320 547,119 -0.06(-0.81%)
Jun 21, 2021 7.210 7.415 7.130 7.380 1,600,313 +0.26(+3.65%)
Jun 18, 2021 7.220 7.330 7.060 7.120 1,731,167 -0.26(-3.52%)
Jun 17, 2021 7.930 8.015 7.280 7.380 4,707,768 -0.59(-7.40%)
Jun 16, 2021 7.730 8.015 7.630 7.970 1,129,741 +0.25(+3.24%)
Jun 15, 2021 7.860 7.930 7.720 7.720 619,728 -0.14(-1.78%)
Jun 14, 2021 7.760 8.060 7.700 7.860 1,156,747 +0.20(+2.61%)
Jun 11, 2021 7.690 7.770 7.610 7.660 782,030 +0.08(+1.06%)
Jun 10, 2021 7.550 7.635 7.350 7.580 1,798,967 +0.01(+0.13%)
Jun 09, 2021 7.610 7.670 7.407 7.570 986,454 +0.00(+0.00%)
Jun 08, 2021 7.290 7.615 7.270 7.570 1,066,088 +0.30(+4.13%)
Jun 07, 2021 7.200 7.300 7.180 7.270 461,983 +0.09(+1.25%)
Jun 04, 2021 7.180 7.245 7.130 7.180 458,314 +0.04(+0.56%)
Jun 03, 2021 7.160 7.200 7.110 7.140 1,623,132 -0.08(-1.11%)
Jun 02, 2021 7.350 7.370 7.200 7.220 613,673 -0.09(-1.23%)
Jun 01, 2021 7.400 7.440 7.260 7.310 834,179 +0.00(+0.00%)
May 28, 2021 7.330 7.330 7.110 7.310 710,555 -0.01(-0.14%)
May 27, 2021 7.250 7.320 7.160 7.320 1,383,962 +0.12(+1.67%)
May 26, 2021 6.930 7.200 6.929 7.200 1,512,948 +0.28(+4.05%)
May 25, 2021 7.060 7.160 6.920 6.920 1,570,142 -0.06(-0.86%)
May 24, 2021 7.040 7.050 6.920 6.980 1,748,941 -0.06(-0.85%)
May 21, 2021 7.180 7.200 7.030 7.040 588,432 -0.08(-1.12%)
May 20, 2021 7.060 7.130 6.900 7.120 1,441,591 +0.06(+0.85%)
May 19, 2021 7.210 7.350 6.930 7.060 3,591,806 -0.39(-5.17%)
May 18, 2021 7.460 7.600 7.361 7.445 840,119 +0.03(+0.40%)
May 17, 2021 7.330 7.450 7.200 7.415 533,682 -0.01(-0.20%)
May 14, 2021 7.330 7.550 7.230 7.430 744,086 +0.22(+3.05%)
May 13, 2021 7.290 7.460 7.051 7.210 1,040,962 -0.02(-0.28%)
May 12, 2021 7.490 7.560 7.190 7.230 1,413,271 -0.28(-3.73%)
May 11, 2021 7.270 7.560 7.260 7.510 1,108,937 -0.04(-0.53%)
May 10, 2021 7.560 7.830 7.490 7.550 1,014,257 +0.05(+0.67%)
May 07, 2021 7.250 7.760 7.140 7.500 2,344,073 +0.39(+5.49%)
May 06, 2021 7.140 7.290 6.690 7.110 2,812,561 -0.08(-1.11%)
May 05, 2021 7.260 7.320 7.110 7.190 738,474 -0.05(-0.69%)
May 04, 2021 7.360 7.410 7.180 7.240 917,752 -0.16(-2.16%)
May 03, 2021 7.410 7.510 7.370 7.400 463,661 +0.04(+0.54%)
Apr 30, 2021 7.430 7.490 7.240 7.360 814,000 -0.15(-2.00%)
Apr 29, 2021 7.580 7.650 7.410 7.510 1,283,350 +0.01(+0.13%)
Apr 28, 2021 7.540 7.640 7.470 7.500 1,403,614 -0.04(-0.53%)
Apr 27, 2021 7.520 7.610 7.430 7.540 1,729,032 +0.07(+0.94%)
Apr 26, 2021 7.780 7.780 7.470 7.470 1,137,325 -0.13(-1.71%)
Apr 23, 2021 7.550 7.730 7.460 7.600 986,600 +0.14(+1.88%)
Apr 22, 2021 7.310 7.570 7.302 7.460 1,866,105 -0.02(-0.27%)
Apr 21, 2021 7.080 7.490 6.960 7.480 1,042,405 +0.36(+5.06%)
Apr 20, 2021 7.250 7.310 7.010 7.120 2,045,738 -0.23(-3.13%)
Apr 19, 2021 7.290 7.370 7.190 7.350 1,661,395 +0.07(+0.96%)
Apr 16, 2021 7.290 7.400 7.190 7.280 841,100 +0.00(+0.00%)
Apr 15, 2021 7.330 7.370 7.240 7.280 848,525 -0.10(-1.36%)
Apr 14, 2021 7.520 7.590 7.370 7.380 3,096,748 -0.09(-1.20%)
Apr 13, 2021 7.330 7.480 7.180 7.470 1,087,262 +0.31(+4.33%)
Apr 12, 2021 7.330 7.350 7.140 7.160 1,154,617 -0.14(-1.92%)
Apr 09, 2021 7.580 7.620 7.250 7.300 884,200 -0.23(-3.05%)
Apr 08, 2021 7.280 7.540 7.200 7.530 2,986,527 +0.22(+3.01%)
Apr 07, 2021 7.440 7.490 7.280 7.310 665,023 -0.13(-1.75%)
Apr 06, 2021 7.530 7.620 7.420 7.440 550,781 -0.04(-0.53%)
Apr 05, 2021 7.460 7.600 7.430 7.480 650,136 +0.16(+2.19%)
Apr 01, 2021 7.300 7.400 7.200 7.320 613,700 +0.02(+0.27%)
Mar 31, 2021 7.190 7.430 7.180 7.300 1,598,606 +0.09(+1.25%)
Mar 30, 2021 7.160 7.270 7.110 7.210 920,811 +0.03(+0.42%)
Mar 29, 2021 7.320 7.400 7.040 7.180 1,024,903 -0.16(-2.18%)
Mar 26, 2021 7.400 7.490 7.090 7.340 1,006,600 +0.00(+0.00%)
Mar 25, 2021 7.100 7.380 6.980 7.340 1,473,944 +0.17(+2.37%)
Mar 24, 2021 7.330 7.500 7.100 7.170 1,120,945 -0.08(-1.10%)
Mar 23, 2021 7.460 7.490 7.210 7.250 1,182,051 -0.26(-3.46%)
Mar 22, 2021 7.730 7.760 7.420 7.510 992,440 -0.23(-2.97%)
Mar 19, 2021 7.980 8.043 7.620 7.740 3,756,000 -0.17(-2.15%)
Mar 18, 2021 8.190 8.350 7.860 7.910 1,666,569 -0.28(-3.42%)
Mar 17, 2021 7.790 8.200 7.750 8.190 1,773,939 +0.32(+4.07%)
Mar 16, 2021 8.000 8.020 7.850 7.870 2,060,786 -0.13(-1.62%)
Mar 15, 2021 7.600 8.000 7.600 8.000 2,829,453 +0.46(+6.10%)
Mar 12, 2021 7.580 7.630 7.480 7.540 716,600 -0.08(-1.05%)
Mar 11, 2021 7.570 7.721 7.450 7.620 1,069,777 +0.17(+2.28%)
Mar 10, 2021 7.270 7.520 7.250 7.450 1,089,756 +0.19(+2.62%)
Mar 09, 2021 7.380 7.400 7.040 7.260 1,559,216 +0.05(+0.69%)
Mar 08, 2021 7.130 7.445 7.030 7.210 1,570,195 +0.36(+5.26%)
Mar 05, 2021 7.360 7.370 6.400 6.850 2,487,100 -0.03(-0.44%)
Mar 04, 2021 6.930 7.030 6.540 6.880 1,477,215 -0.11(-1.57%)
Mar 03, 2021 7.050 7.260 6.990 6.990 1,527,456 -0.06(-0.85%)
Mar 02, 2021 7.110 7.200 7.000 7.050 741,913 -0.12(-1.67%)
Mar 01, 2021 7.350 7.410 7.170 7.170 1,225,238 +0.00(+0.00%)
Feb 26, 2021 6.910 7.260 6.850 7.170 1,312,400 +0.36(+5.29%)
Feb 25, 2021 7.200 7.260 6.770 6.810 1,339,007 -0.41(-5.68%)
Feb 24, 2021 7.280 7.450 7.090 7.220 1,277,280 -0.02(-0.28%)
Feb 23, 2021 6.930 7.490 6.720 7.240 2,707,815 +0.16(+2.26%)
Feb 22, 2021 7.170 7.260 6.960 7.080 4,898,113 -0.04(-0.56%)
Feb 19, 2021 6.900 7.230 6.810 7.120 1,451,800 +0.32(+4.71%)
Feb 18, 2021 6.950 6.950 6.695 6.800 1,091,644 -0.21(-3.06%)
Feb 17, 2021 6.850 7.055 6.680 7.015 1,527,131 +0.14(+2.11%)
Feb 16, 2021 6.670 7.040 6.620 6.870 4,226,959 +0.21(+3.15%)
Feb 12, 2021 6.340 6.660 6.200 6.660 1,783,900 +0.32(+5.05%)
Feb 11, 2021 6.060 6.350 6.060 6.340 4,161,657 +0.22(+3.59%)
Feb 10, 2021 6.370 6.370 6.120 6.120 2,051,346 -0.22(-3.47%)
Feb 09, 2021 6.200 6.390 6.070 6.340 1,825,146 +0.14(+2.26%)
Feb 08, 2021 6.290 6.290 6.100 6.200 860,351 +0.01(+0.16%)
Feb 05, 2021 5.990 6.400 5.990 6.190 1,438,500 +0.27(+4.56%)
Feb 04, 2021 5.890 5.980 5.830 5.920 667,865 +0.08(+1.37%)
Feb 03, 2021 5.870 6.010 5.800 5.840 1,002,247 +0.01(+0.17%)
Feb 02, 2021 5.590 5.880 5.480 5.830 1,434,089 +0.34(+6.19%)
Feb 01, 2021 5.350 5.640 5.350 5.490 2,140,071 +0.17(+3.20%)
Jan 29, 2021 5.350 5.470 5.150 5.320 2,230,800 -0.05(-0.93%)
Jan 28, 2021 5.380 5.420 5.160 5.370 1,275,194 +0.12(+2.29%)
Jan 27, 2021 5.420 5.500 5.220 5.250 1,125,382 -0.30(-5.41%)
Jan 26, 2021 5.640 5.680 5.510 5.550 958,205 -0.09(-1.60%)
Jan 25, 2021 5.770 5.830 5.580 5.640 938,088 -0.13(-2.25%)
Jan 22, 2021 5.710 5.890 5.500 5.770 1,580,400 -0.03(-0.52%)
Jan 21, 2021 5.860 5.900 5.760 5.800 1,694,123 -0.10(-1.69%)
Jan 20, 2021 6.210 6.210 5.760 5.900 907,700 -0.23(-3.75%)
Jan 19, 2021 5.930 6.160 5.830 6.130 2,623,512 +0.25(+4.34%)
Jan 15, 2021 6.030 6.105 5.700 5.875 899,700 -0.22(-3.69%)
Jan 14, 2021 5.950 6.190 5.950 6.100 2,333,877 +0.23(+3.92%)
Jan 13, 2021 5.870 5.880 5.650 5.870 1,986,239 -0.01(-0.17%)
Jan 12, 2021 5.600 5.960 5.550 5.880 2,278,097 +0.25(+4.44%)
Jan 11, 2021 5.520 5.640 5.325 5.630 3,355,714 +0.04(+0.63%)
Jan 08, 2021 5.580 5.885 5.480 5.595 5,644,100 -0.12(-2.01%)
Jan 07, 2021 5.480 5.850 5.340 5.710 17,585,696 +0.11(+1.96%)
Jan 06, 2021 5.320 5.650 5.320 5.600 1,233,058 +0.29(+5.46%)
Jan 05, 2021 5.390 5.520 5.300 5.310 1,000,410 -0.14(-2.57%)
Jan 04, 2021 5.960 5.960 5.370 5.450 639,240 -0.50(-8.40%)
Dec 31, 2020 5.950 5.950 5.950 1,412,702 +0.20(+3.48%)
Dec 30, 2020 5.490 5.840 5.380 5.750 1,412,702 +0.26(+4.74%)
Dec 29, 2020 5.630 5.680 5.405 5.490 878,005 -0.09(-1.61%)
Dec 28, 2020 5.600 5.630 5.430 5.580 722,801 +0.02(+0.36%)
Dec 24, 2020 5.390 5.580 5.350 5.560 691,900 +0.18(+3.35%)
Dec 23, 2020 5.271 5.435 5.200 5.380 1,284,678 +0.18(+3.46%)
Dec 22, 2020 5.210 5.270 5.080 5.200 656,216 +0.00(+0.00%)
Dec 21, 2020 5.110 5.240 4.910 5.200 1,825,902 -0.16(-2.99%)
Dec 18, 2020 5.360 5.390 5.315 5.360 725,200 +0.04(+0.75%)
Dec 17, 2020 5.310 5.400 5.190 5.320 642,670 +0.07(+1.33%)
Dec 16, 2020 5.080 5.290 5.080 5.250 1,385,656 +0.20(+3.96%)
Dec 15, 2020 5.080 5.140 4.930 5.050 1,698,967 +0.11(+2.23%)
Dec 14, 2020 5.040 5.120 4.850 4.940 1,137,045 +0.09(+1.86%)
Dec 11, 2020 5.200 5.310 4.840 4.850 4,630,600 -0.38(-7.27%)
Dec 10, 2020 5.410 5.440 5.170 5.230 1,330,511 -0.23(-4.21%)
Dec 09, 2020 5.580 5.585 5.420 5.460 804,743 -0.04(-0.73%)
Dec 08, 2020 5.390 5.595 5.374 5.500 864,953 +0.10(+1.85%)
Dec 07, 2020 5.520 5.650 5.270 5.400 2,056,215 -0.10(-1.82%)
Dec 04, 2020 5.490 5.555 5.390 5.500 1,259,900 +0.05(+0.92%)
Dec 03, 2020 5.330 5.500 5.290 5.450 1,087,427 +0.19(+3.61%)
Dec 02, 2020 5.180 5.350 5.030 5.260 1,302,666 +0.07(+1.35%)
Dec 01, 2020 5.200 5.250 5.080 5.190 2,014,632 +0.10(+1.96%)
Nov 30, 2020 5.250 5.290 4.910 5.090 1,376,448 -0.15(-2.86%)
Nov 27, 2020 5.100 5.330 5.090 5.240 2,885,100 +0.18(+3.56%)
Nov 25, 2020 5.030 5.120 4.910 5.060 1,080,700 +0.06(+1.20%)
Nov 24, 2020 4.900 5.110 4.850 5.000 6,331,480 +0.23(+4.82%)
Nov 23, 2020 4.810 4.870 4.640 4.770 5,766,627 +0.08(+1.81%)
Nov 20, 2020 4.470 4.840 4.420 4.685 2,316,100 +0.22(+5.04%)
Nov 19, 2020 4.590 4.720 4.320 4.460 10,234,662 +0.30(+7.21%)
Nov 18, 2020 4.210 4.250 3.900 4.160 8,238,942 +0.14(+3.48%)
Nov 17, 2020 4.380 4.540 3.950 4.020 2,532,605 -0.70(-14.83%)
Nov 16, 2020 4.530 4.890 4.530 4.720 1,730,457 +0.34(+7.76%)
Nov 13, 2020 4.310 4.450 4.270 4.380 874,300 +0.08(+1.86%)
Nov 12, 2020 4.390 4.580 4.260 4.300 944,965 -0.15(-3.37%)
Nov 11, 2020 4.720 4.840 4.400 4.450 510,755 -0.21(-4.51%)
Nov 10, 2020 4.670 4.730 4.510 4.660 503,111 -0.02(-0.43%)
Nov 09, 2020 4.540 5.030 4.400 4.680 2,202,279 +0.79(+20.31%)
Nov 06, 2020 4.060 4.171 3.860 3.890 330,700 -0.16(-3.95%)
Nov 05, 2020 4.020 4.340 4.000 4.050 722,879 -0.21(-4.93%)
Nov 04, 2020 4.180 4.420 4.100 4.260 368,405 +0.07(+1.67%)
Nov 03, 2020 3.950 4.250 3.950 4.190 438,477 +0.23(+5.81%)
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.