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 )

9.240 -0.190 (-2.01%)
Official Closing Price Updated: 4:15 PM EDT, May 7, 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 (%)
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%)
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.