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 )

8.760 -0.050 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Mar 01, 2023 8.970 9.375 8.910 9.230 2,741,590 +0.31(+3.48%)
Feb 28, 2023 8.920 9.020 8.840 8.920 2,381,649 +0.03(+0.34%)
Feb 27, 2023 8.800 9.045 8.735 8.890 2,620,373 +0.23(+2.66%)
Feb 24, 2023 8.700 8.930 8.560 8.660 6,981,520 +0.65(+8.11%)
Feb 23, 2023 8.010 8.100 7.830 8.010 2,134,609 +0.04(+0.50%)
Feb 22, 2023 7.790 8.035 7.750 7.970 1,506,719 +0.20(+2.57%)
Feb 21, 2023 7.660 7.860 7.570 7.770 1,297,055 +0.04(+0.52%)
Feb 17, 2023 7.780 7.838 7.670 7.730 869,744 -0.10(-1.28%)
Feb 16, 2023 7.830 7.890 7.680 7.830 1,094,648 -0.10(-1.26%)
Feb 15, 2023 7.700 8.015 7.680 7.930 1,472,378 +0.19(+2.45%)
Feb 14, 2023 7.590 7.760 7.530 7.740 1,049,993 +0.12(+1.57%)
Feb 13, 2023 7.480 7.670 7.480 7.620 502,099 +0.11(+1.46%)
Feb 10, 2023 7.560 7.830 7.470 7.510 1,122,152 -0.21(-2.72%)
Feb 09, 2023 7.760 7.820 7.680 7.720 1,119,184 +0.02(+0.26%)
Feb 08, 2023 7.650 7.750 7.600 7.700 1,434,791 +0.01(+0.13%)
Feb 07, 2023 7.580 7.740 7.500 7.690 951,651 +0.12(+1.59%)
Feb 06, 2023 7.580 7.635 7.495 7.570 1,398,683 -0.06(-0.79%)
Feb 03, 2023 7.520 7.698 7.500 7.630 629,125 +0.07(+0.93%)
Feb 02, 2023 7.860 7.860 7.560 7.560 1,066,319 -0.18(-2.33%)
Feb 01, 2023 7.580 7.759 7.535 7.740 731,445 +0.16(+2.11%)
Jan 31, 2023 7.230 7.640 7.190 7.580 2,631,716 +0.38(+5.28%)
Jan 30, 2023 7.210 7.255 7.150 7.200 1,590,378 -0.06(-0.83%)
Jan 27, 2023 7.330 7.370 7.250 7.260 505,973 -0.05(-0.68%)
Jan 26, 2023 7.280 7.375 7.250 7.310 668,310 +0.11(+1.53%)
Jan 25, 2023 7.030 7.210 7.020 7.200 719,429 +0.11(+1.55%)
Jan 24, 2023 7.100 7.120 7.020 7.090 693,662 +0.01(+0.14%)
Jan 23, 2023 6.960 7.100 6.915 7.080 820,649 +0.12(+1.72%)
Jan 20, 2023 6.940 7.015 6.850 6.960 567,654 +0.07(+1.02%)
Jan 19, 2023 6.700 6.915 6.660 6.890 727,531 +0.12(+1.77%)
Jan 18, 2023 6.940 6.980 6.760 6.770 567,273 -0.12(-1.74%)
Jan 17, 2023 6.890 6.980 6.877 6.890 1,305,640 -0.02(-0.29%)
Jan 13, 2023 6.860 6.910 6.775 6.910 1,311,515 +0.05(+0.73%)
Jan 12, 2023 6.740 6.950 6.682 6.860 1,823,088 +0.16(+2.39%)
Jan 11, 2023 6.330 6.730 6.320 6.700 1,077,361 +0.41(+6.52%)
Jan 10, 2023 6.250 6.330 6.235 6.290 1,050,914 +0.02(+0.32%)
Jan 09, 2023 6.340 6.355 6.255 6.270 2,728,393 -0.02(-0.32%)
Jan 06, 2023 6.410 6.410 6.231 6.290 1,565,808 -0.07(-1.10%)
Jan 05, 2023 6.240 6.390 6.140 6.360 3,665,053 +0.10(+1.60%)
Jan 04, 2023 6.190 6.440 6.150 6.260 1,172,567 +0.10(+1.62%)
Jan 03, 2023 6.580 6.630 6.130 6.160 1,948,565 -0.37(-5.67%)
Dec 30, 2022 6.300 6.590 6.270 6.530 1,890,273 +0.16(+2.51%)
Dec 29, 2022 6.140 6.415 6.140 6.370 2,611,949 +0.25(+4.08%)
Dec 28, 2022 6.150 6.220 6.090 6.120 1,134,906 -0.04(-0.65%)
Dec 27, 2022 6.200 6.330 6.140 6.160 958,637 -0.04(-0.65%)
Dec 23, 2022 6.090 6.200 6.005 6.200 919,497 +0.10(+1.64%)
Dec 22, 2022 5.830 6.100 5.780 6.100 2,123,426 +0.20(+3.39%)
Dec 21, 2022 6.030 6.030 5.840 5.900 1,607,207 -0.09(-1.50%)
Dec 20, 2022 5.900 6.000 5.850 5.990 793,796 +0.06(+1.01%)
Dec 19, 2022 5.960 5.980 5.890 5.930 1,101,085 -0.02(-0.34%)
Dec 16, 2022 6.000 6.030 5.900 5.950 1,440,663 -0.11(-1.82%)
Dec 15, 2022 6.100 6.140 6.005 6.060 898,474 -0.13(-2.10%)
Dec 14, 2022 6.370 6.370 6.140 6.190 2,074,629 +0.07(+1.14%)
Dec 13, 2022 6.220 6.280 6.035 6.120 1,065,642 +0.08(+1.32%)
Dec 12, 2022 5.850 6.070 5.800 6.040 855,751 +0.16(+2.72%)
Dec 09, 2022 5.740 5.915 5.706 5.880 924,952 +0.12(+2.08%)
Dec 08, 2022 5.800 5.900 5.730 5.760 628,179 +0.01(+0.17%)
Dec 07, 2022 5.730 5.855 5.730 5.750 680,349 -0.10(-1.71%)
Dec 06, 2022 6.010 6.020 5.800 5.850 1,332,597 -0.18(-2.99%)
Dec 05, 2022 6.070 6.150 6.005 6.030 859,033 -0.06(-0.99%)
Dec 02, 2022 6.020 6.110 5.980 6.090 1,147,018 -0.04(-0.65%)
Dec 01, 2022 6.190 6.230 6.055 6.130 1,040,943 -0.02(-0.33%)
Nov 30, 2022 5.990 6.160 5.975 6.150 1,612,394 +0.20(+3.36%)
Nov 29, 2022 5.860 6.010 5.820 5.950 4,022,812 +0.09(+1.54%)
Nov 28, 2022 5.870 5.940 5.760 5.860 1,487,385 -0.07(-1.18%)
Nov 25, 2022 6.010 6.100 5.900 5.930 1,072,471 -0.09(-1.50%)
Nov 23, 2022 6.100 6.130 5.950 6.020 833,577 -0.06(-0.99%)
Nov 22, 2022 5.850 6.120 5.850 6.080 3,960,420 +0.17(+2.88%)
Nov 21, 2022 5.940 6.040 5.885 5.910 860,293 -0.08(-1.34%)
Nov 18, 2022 5.980 6.080 5.970 5.990 867,208 +0.04(+0.67%)
Nov 17, 2022 5.860 5.980 5.690 5.950 624,271 -0.04(-0.67%)
Nov 16, 2022 5.920 6.060 5.900 5.990 545,549 -0.05(-0.83%)
Nov 15, 2022 6.040 6.275 6.000 6.040 2,966,303 +0.11(+1.85%)
Nov 14, 2022 6.200 6.210 5.920 5.930 1,464,916 -0.31(-4.97%)
Nov 11, 2022 6.350 6.350 6.110 6.240 879,111 +0.12(+1.96%)
Nov 10, 2022 5.920 6.163 5.920 6.120 1,109,847 +0.43(+7.56%)
Nov 09, 2022 5.720 5.870 5.620 5.690 919,237 -0.09(-1.56%)
Nov 08, 2022 5.910 5.980 5.675 5.780 1,894,509 -0.11(-1.87%)
Nov 07, 2022 5.970 6.041 5.785 5.890 1,496,279 -0.06(-1.01%)
Nov 04, 2022 6.280 6.280 5.795 5.950 1,369,497 +0.17(+2.94%)
Nov 03, 2022 5.890 5.890 5.670 5.780 1,871,185 -0.21(-3.51%)
Nov 02, 2022 6.180 6.180 5.940 5.990 951,282 -0.22(-3.54%)
Nov 01, 2022 6.320 6.320 6.140 6.210 518,179 +0.04(+0.65%)
Oct 31, 2022 6.260 6.260 6.150 6.170 768,817 -0.10(-1.59%)
Oct 28, 2022 6.060 6.280 6.040 6.270 785,266 +0.20(+3.29%)
Oct 27, 2022 6.110 6.225 6.022 6.070 657,281 +0.02(+0.33%)
Oct 26, 2022 5.850 6.110 5.850 6.050 1,081,342 +0.20(+3.42%)
Oct 25, 2022 5.770 5.920 5.770 5.850 881,841 +0.05(+0.86%)
Oct 24, 2022 5.850 5.850 5.695 5.800 955,362 -0.03(-0.51%)
Oct 21, 2022 5.650 5.905 5.600 5.830 1,318,836 +0.16(+2.82%)
Oct 20, 2022 5.620 5.790 5.620 5.670 1,204,457 +0.05(+0.89%)
Oct 19, 2022 5.760 5.845 5.595 5.620 995,123 -0.17(-2.94%)
Oct 18, 2022 5.850 5.955 5.750 5.790 1,157,635 +0.04(+0.70%)
Oct 17, 2022 5.720 5.835 5.705 5.750 920,916 +0.14(+2.50%)
Oct 14, 2022 5.700 5.805 5.590 5.610 1,451,770 +0.00(+0.00%)
Oct 13, 2022 5.470 5.645 5.410 5.610 1,931,012 +0.08(+1.45%)
Oct 12, 2022 5.480 5.580 5.430 5.530 1,245,846 +0.05(+0.91%)
Oct 11, 2022 5.440 5.555 5.345 5.480 1,433,169 +0.06(+1.11%)
Oct 10, 2022 5.510 5.590 5.390 5.420 2,937,511 -0.10(-1.81%)
Oct 07, 2022 5.570 5.650 5.490 5.520 1,405,959 -0.13(-2.30%)
Oct 06, 2022 5.820 5.903 5.610 5.650 1,974,267 -0.20(-3.42%)
Oct 05, 2022 5.840 5.925 5.750 5.850 1,498,545 -0.13(-2.17%)
Oct 04, 2022 5.870 6.055 5.840 5.980 1,741,422 +0.19(+3.28%)
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.