Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

7.835 +0.125 (+1.62%)

Streaming Delayed Price Updated: 11:00 AM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	7.730	7.740	7.575	7.710	810,881	-0.04(-0.52%)
Sep 30, 2024	7.790	7.790	7.660	7.750	956,455	-0.05(-0.64%)
Sep 27, 2024	7.910	7.950	7.770	7.800	776,054	-0.04(-0.51%)
Sep 26, 2024	7.870	7.875	7.775	7.840	446,198	+0.08(+1.03%)
Sep 25, 2024	7.940	7.940	7.740	7.760	694,095	-0.19(-2.39%)
Sep 24, 2024	7.830	8.000	7.825	7.950	468,603	+0.13(+1.66%)
Sep 23, 2024	8.030	8.080	7.795	7.820	544,443	-0.15(-1.88%)
Sep 20, 2024	7.970	7.990	7.880	7.970	1,252,960	-0.03(-0.38%)
Sep 19, 2024	7.910	8.160	7.840	8.000	1,061,746	+0.25(+3.23%)
Sep 18, 2024	7.760	7.850	7.660	7.750	1,303,933	+0.01(+0.13%)
Sep 17, 2024	7.710	7.810	7.650	7.740	735,150	+0.07(+0.91%)
Sep 16, 2024	7.830	7.850	7.600	7.670	443,795	-0.10(-1.29%)
Sep 13, 2024	7.710	7.795	7.665	7.770	1,060,429	+0.13(+1.70%)
Sep 12, 2024	7.570	7.650	7.465	7.640	906,027	+0.10(+1.33%)
Sep 11, 2024	7.390	7.560	7.305	7.540	986,888	+0.09(+1.21%)
Sep 10, 2024	7.500	7.500	7.340	7.450	660,569	-0.05(-0.67%)
Sep 09, 2024	7.630	7.710	7.480	7.500	763,577	-0.14(-1.83%)
Sep 06, 2024	7.650	7.750	7.595	7.640	852,505	-0.01(-0.13%)
Sep 05, 2024	7.720	7.755	7.600	7.650	780,546	-0.06(-0.78%)
Sep 04, 2024	7.660	7.800	7.660	7.710	1,981,677	+0.02(+0.26%)
Sep 03, 2024	7.820	7.860	7.645	7.690	711,773	-0.19(-2.41%)
Aug 30, 2024	7.820	7.885	7.735	7.880	1,696,225	+0.07(+0.90%)
Aug 29, 2024	7.700	7.860	7.700	7.810	548,326	+0.17(+2.23%)
Aug 28, 2024	7.700	7.780	7.630	7.640	771,359	-0.13(-1.67%)
Aug 27, 2024	7.690	7.835	7.670	7.770	495,945	+0.07(+0.91%)
Aug 26, 2024	7.720	7.815	7.700	7.700	499,064	+0.06(+0.79%)
Aug 23, 2024	7.600	7.775	7.600	7.640	899,588	+0.10(+1.33%)
Aug 22, 2024	7.640	7.725	7.540	7.540	428,587	-0.11(-1.44%)
Aug 21, 2024	7.500	7.685	7.490	7.650	715,576	+0.18(+2.41%)
Aug 20, 2024	7.560	7.620	7.470	7.470	576,493	-0.11(-1.45%)
Aug 19, 2024	7.410	7.645	7.390	7.580	816,907	+0.21(+2.85%)
Aug 16, 2024	7.440	7.470	7.350	7.370	1,220,185	-0.05(-0.67%)
Aug 15, 2024	7.470	7.505	7.385	7.420	1,688,235	+0.09(+1.23%)
Aug 14, 2024	7.170	7.365	7.162	7.330	1,280,097	-0.03(-0.41%)
Aug 13, 2024	7.300	7.365	7.175	7.360	970,275	+0.12(+1.66%)
Aug 12, 2024	7.460	7.470	7.220	7.240	918,362	-0.23(-3.08%)
Aug 09, 2024	7.300	7.480	7.295	7.470	1,018,531	+0.10(+1.36%)
Aug 08, 2024	7.300	7.415	7.175	7.370	1,264,021	+0.07(+0.96%)
Aug 07, 2024	7.650	7.650	7.275	7.300	1,428,118	-0.23(-3.05%)
Aug 06, 2024	7.590	8.020	6.950	7.530	2,298,142	-0.11(-1.44%)
Aug 05, 2024	7.550	7.960	7.457	7.640	1,487,906	-0.13(-1.67%)
Aug 02, 2024	8.080	8.110	7.760	7.770	1,526,479	-0.51(-6.16%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices