Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

8.990 +0.120 (+1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	9.030	9.045	8.860	8.870	689,515	-0.13(-1.44%)
Apr 17, 2024	9.200	9.270	9.000	9.000	301,511	-0.18(-1.96%)
Apr 16, 2024	9.160	9.230	9.083	9.180	385,660	-0.03(-0.33%)
Apr 15, 2024	9.330	9.385	9.190	9.210	445,502	-0.05(-0.54%)
Apr 12, 2024	9.420	9.430	9.230	9.260	477,390	-0.23(-2.42%)
Apr 11, 2024	9.420	9.525	9.360	9.490	650,751	+0.06(+0.64%)
Apr 10, 2024	9.440	9.485	9.370	9.430	375,333	-0.12(-1.26%)
Apr 09, 2024	9.580	9.640	9.480	9.550	1,108,695	-0.05(-0.52%)
Apr 08, 2024	9.530	9.610	9.470	9.600	554,849	+0.07(+0.73%)
Apr 05, 2024	9.450	9.600	9.450	9.530	663,699	+0.09(+0.95%)
Apr 04, 2024	9.640	9.710	9.425	9.440	844,637	-0.15(-1.56%)
Apr 03, 2024	9.520	9.620	9.480	9.590	694,290	+0.03(+0.31%)
Apr 02, 2024	9.570	9.620	9.500	9.560	752,663	-0.10(-1.04%)
Apr 01, 2024	9.750	9.790	9.630	9.660	998,559	-0.04(-0.41%)
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%)

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 Santa Clara

Find A Business

or Browse Listings

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

Historical Prices