Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

8.470 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 11, 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 (%)
Jul 11, 2024 8.390 8.530 8.382 8.470 447,236 +0.11(+1.32%)
Jul 10, 2024 8.110 8.375 8.080 8.360 520,407 +0.30(+3.72%)
Jul 09, 2024 8.200 8.205 8.060 8.060 372,096 -0.12(-1.47%)
Jul 08, 2024 8.190 8.250 8.175 8.180 337,346 +0.04(+0.49%)
Jul 05, 2024 8.120 8.180 8.100 8.140 672,149 +0.02(+0.25%)
Jul 03, 2024 8.110 8.155 8.050 8.120 448,198 +0.02(+0.25%)
Jul 02, 2024 8.160 8.160 8.050 8.100 671,930 -0.01(-0.12%)
Jul 01, 2024 8.360 8.400 8.080 8.110 704,038 -0.28(-3.34%)
Jun 28, 2024 8.320 8.400 8.280 8.390 411,219 +0.11(+1.33%)
Jun 27, 2024 8.420 8.420 8.180 8.280 470,596 -0.07(-0.84%)
Jun 26, 2024 8.270 8.365 8.260 8.350 501,255 +0.07(+0.85%)
Jun 25, 2024 8.300 8.430 8.230 8.280 406,645 +0.01(+0.12%)
Jun 24, 2024 8.300 8.345 8.270 8.270 270,612 +0.00(+0.00%)
Jun 21, 2024 8.250 8.280 8.185 8.270 786,695 +0.00(+0.00%)
Jun 20, 2024 8.340 8.380 8.250 8.270 369,807 -0.12(-1.43%)
Jun 18, 2024 8.430 8.500 8.380 8.390 328,759 -0.03(-0.36%)
Jun 17, 2024 8.360 8.440 8.295 8.420 417,224 +0.08(+0.96%)
Jun 14, 2024 8.410 8.410 8.270 8.340 437,146 -0.15(-1.77%)
Jun 13, 2024 8.500 8.500 8.375 8.490 362,277 -0.03(-0.35%)
Jun 12, 2024 8.500 8.570 8.460 8.520 761,526 +0.12(+1.43%)
Jun 11, 2024 8.400 8.420 8.331 8.400 379,229 -0.06(-0.71%)
Jun 10, 2024 8.500 8.540 8.420 8.460 1,059,420 -0.06(-0.70%)
Jun 07, 2024 8.490 8.550 8.460 8.520 376,650 -0.05(-0.58%)
Jun 06, 2024 8.490 8.635 8.470 8.570 456,308 +0.08(+0.94%)
Jun 05, 2024 8.520 8.560 8.430 8.490 533,675 -0.03(-0.35%)
Jun 04, 2024 8.430 8.655 8.350 8.520 1,943,378 +0.06(+0.71%)
Jun 03, 2024 8.530 8.560 8.400 8.460 598,726 -0.06(-0.70%)
May 31, 2024 8.460 8.560 8.410 8.520 1,093,638 +0.08(+0.95%)
May 30, 2024 8.350 8.470 8.320 8.440 613,495 +0.09(+1.08%)
May 29, 2024 8.430 8.470 8.290 8.350 817,523 -0.08(-0.95%)
May 28, 2024 8.480 8.510 8.400 8.430 752,596 -0.01(-0.12%)
May 24, 2024 8.340 8.460 8.340 8.440 690,085 +0.14(+1.69%)
May 23, 2024 8.400 8.480 8.290 8.300 480,545 -0.08(-0.95%)
May 22, 2024 8.480 8.530 8.360 8.380 634,553 -0.14(-1.64%)
May 21, 2024 8.550 8.620 8.500 8.520 597,823 +0.00(+0.00%)
May 20, 2024 8.330 8.560 8.330 8.520 1,027,367 +0.19(+2.28%)
May 17, 2024 8.570 8.570 8.310 8.330 555,305 -0.21(-2.46%)
May 16, 2024 8.560 8.705 8.450 8.540 644,391 +0.01(+0.12%)
May 15, 2024 8.470 8.565 8.375 8.530 969,458 +0.12(+1.43%)
May 14, 2024 8.520 8.625 8.360 8.410 1,250,384 -0.10(-1.18%)
May 13, 2024 8.760 8.830 8.490 8.510 1,119,136 -0.25(-2.85%)
May 10, 2024 8.810 8.825 8.695 8.760 744,134 -0.05(-0.57%)
May 09, 2024 8.890 8.902 8.700 8.810 1,136,315 -0.11(-1.23%)
May 08, 2024 9.170 9.215 8.915 8.920 569,684 -0.32(-3.46%)
May 07, 2024 9.640 9.850 9.160 9.240 1,036,013 -0.19(-2.01%)
May 06, 2024 9.340 9.500 9.270 9.430 977,287 +0.13(+1.45%)
May 03, 2024 9.330 9.330 9.205 9.295 516,317 +0.08(+0.92%)
May 02, 2024 9.170 9.270 9.095 9.210 635,474 +0.13(+1.43%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.