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:

Playa Hotels & Resorts N.V. (NQ: PLYA )

9.700 -0.050 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.760 9.840 9.635 9.700 1,082,384 -0.05(-0.51%)
Mar 27, 2024 9.600 9.750 9.560 9.750 1,149,511 +0.18(+1.88%)
Mar 26, 2024 9.530 9.620 9.500 9.570 549,103 +0.04(+0.42%)
Mar 25, 2024 9.590 9.660 9.510 9.530 590,254 -0.06(-0.63%)
Mar 22, 2024 9.680 9.690 9.560 9.590 791,912 -0.05(-0.52%)
Mar 21, 2024 9.720 9.720 9.590 9.640 1,005,322 -0.01(-0.10%)
Mar 20, 2024 9.580 9.695 9.520 9.650 1,662,149 +0.09(+0.94%)
Mar 19, 2024 9.450 9.605 9.450 9.560 1,020,558 +0.13(+1.38%)
Mar 18, 2024 9.410 9.550 9.410 9.430 405,099 +0.04(+0.43%)
Mar 15, 2024 9.510 9.600 9.390 9.390 2,720,283 -0.11(-1.16%)
Mar 14, 2024 9.510 9.590 9.450 9.500 384,051 -0.04(-0.42%)
Mar 13, 2024 9.550 9.610 9.520 9.540 509,024 +0.00(+0.00%)
Mar 12, 2024 9.540 9.620 9.460 9.540 894,103 -0.01(-0.10%)
Mar 11, 2024 9.540 9.610 9.460 9.550 440,628 -0.01(-0.10%)
Mar 08, 2024 9.580 9.630 9.480 9.560 418,691 +0.02(+0.21%)
Mar 07, 2024 9.520 9.615 9.510 9.540 480,295 +0.03(+0.32%)
Mar 06, 2024 9.400 9.655 9.385 9.510 566,677 +0.13(+1.39%)
Mar 05, 2024 9.250 9.465 9.184 9.380 487,898 +0.11(+1.19%)
Mar 04, 2024 9.320 9.330 9.210 9.270 385,064 -0.04(-0.43%)
Mar 01, 2024 9.150 9.355 9.085 9.310 593,880 +0.12(+1.31%)
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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.