Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Plby Group Inc (NQ: PLBY )

0.9724 +0.0024 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.9800 0.9900 0.9251 0.9724 1,497,785 +0.05(+5.70%)
Mar 26, 2024 0.9400 0.9601 0.9100 0.9200 214,956 -0.03(-3.16%)
Mar 25, 2024 0.9800 1.000 0.9263 0.9500 748,651 +0.02(+2.68%)
Mar 22, 2024 0.9900 1.030 0.9252 0.9252 733,981 -0.07(-7.48%)
Mar 21, 2024 0.9700 1.050 0.9600 1.000 441,289 +0.00(+0.09%)
Mar 20, 2024 0.9200 1.030 0.8512 0.9991 376,229 +0.08(+8.56%)
Mar 19, 2024 0.8700 0.9840 0.8700 0.9203 267,779 +0.04(+4.83%)
Mar 18, 2024 0.8700 0.9200 0.8518 0.8779 358,354 +0.07(+8.72%)
Mar 15, 2024 0.7800 0.8900 0.7750 0.8075 1,239,463 +0.03(+3.53%)
Mar 14, 2024 0.8190 0.8390 0.7568 0.7800 198,891 -0.03(-3.70%)
Mar 13, 2024 0.7800 0.8702 0.7800 0.8100 267,822 +0.01(+1.29%)
Mar 12, 2024 0.8800 0.8840 0.7821 0.7997 257,850 -0.02(-2.48%)
Mar 11, 2024 0.8500 0.8800 0.8102 0.8200 227,356 -0.01(-1.32%)
Mar 08, 2024 0.8141 0.8600 0.7423 0.8310 1,205,107 -0.00(-0.36%)
Mar 07, 2024 0.8990 0.9300 0.8200 0.8340 553,558 -0.06(-7.13%)
Mar 06, 2024 0.9000 0.9210 0.8800 0.8980 415,426 -0.01(-0.62%)
Mar 05, 2024 0.9700 0.9700 0.8676 0.9036 223,899 -0.03(-3.59%)
Mar 04, 2024 1.020 1.030 0.8500 0.9372 1,013,263 -0.04(-4.37%)
Mar 01, 2024 0.9647 1.020 0.9647 0.9800 221,661 -0.01(-0.67%)
Feb 29, 2024 0.9700 1.030 0.9700 0.9866 243,680 +0.02(+2.24%)
Feb 28, 2024 1.000 1.030 0.9600 0.9650 323,384 -0.06(-5.39%)
Feb 27, 2024 1.000 1.040 0.9700 1.020 233,031 +0.03(+3.45%)
Feb 26, 2024 1.010 1.040 0.9604 0.9860 227,288 -0.03(-3.33%)
Feb 23, 2024 1.020 1.050 0.9600 1.020 251,817 +0.01(+0.99%)
Feb 22, 2024 1.010 1.040 0.9806 1.010 209,193 -0.01(-0.98%)
Feb 21, 2024 1.060 1.080 0.9601 1.020 577,831 -0.05(-4.67%)
Feb 20, 2024 1.100 1.125 1.060 1.070 276,357 -0.07(-6.14%)
Feb 16, 2024 1.130 1.150 1.095 1.140 275,703 +0.00(+0.00%)
Feb 15, 2024 1.160 1.200 1.120 1.140 374,311 -0.02(-1.72%)
Feb 14, 2024 1.160 1.218 1.120 1.160 308,601 +0.03(+2.65%)
Feb 13, 2024 1.230 1.269 1.100 1.130 552,229 -0.18(-13.74%)
Feb 12, 2024 1.210 1.320 1.180 1.310 1,141,901 +0.10(+8.26%)
Feb 09, 2024 1.220 1.230 1.170 1.210 492,823 +0.00(+0.00%)
Feb 08, 2024 1.240 1.250 1.192 1.210 181,721 -0.03(-2.42%)
Feb 07, 2024 1.200 1.240 1.150 1.240 579,469 +0.04(+3.33%)
Feb 06, 2024 1.170 1.282 1.150 1.200 749,808 +0.03(+2.56%)
Feb 05, 2024 1.170 1.215 1.130 1.170 673,763 +0.01(+0.86%)
Feb 02, 2024 1.150 1.160 1.090 1.160 240,373 +0.00(+0.00%)
Feb 01, 2024 1.190 1.190 1.145 1.160 230,656 +0.02(+1.75%)
Jan 31, 2024 1.240 1.300 1.084 1.140 673,232 -0.08(-6.56%)
Jan 30, 2024 1.190 1.240 1.124 1.220 531,927 +0.03(+2.52%)
Jan 29, 2024 1.140 1.200 1.140 1.190 603,481 +0.06(+5.31%)
Jan 26, 2024 1.100 1.161 1.100 1.130 271,787 +0.03(+2.73%)
Jan 25, 2024 1.190 1.230 1.080 1.100 530,303 -0.08(-6.78%)
Jan 24, 2024 1.230 1.240 1.180 1.180 324,206 -0.04(-3.28%)
Jan 23, 2024 1.190 1.240 1.190 1.220 384,457 +0.03(+2.52%)
Jan 22, 2024 1.100 1.330 1.090 1.190 941,981 +0.11(+10.19%)
Jan 19, 2024 1.000 1.120 0.8256 1.080 1,598,911 +0.11(+11.65%)
Jan 18, 2024 1.180 1.198 0.8800 0.9673 1,302,487 -0.13(-12.06%)
Jan 17, 2024 1.130 1.150 1.060 1.100 1,104,112 -0.08(-6.78%)
Jan 16, 2024 1.260 1.270 1.120 1.180 611,709 -0.06(-4.84%)
Jan 12, 2024 1.330 1.360 1.170 1.240 906,787 -0.08(-6.06%)
Jan 11, 2024 1.350 1.420 1.305 1.320 1,047,090 -0.01(-0.75%)
Jan 10, 2024 1.410 1.550 1.030 1.330 3,944,181 -0.05(-3.62%)
Jan 09, 2024 1.240 1.400 1.210 1.380 1,168,521 +0.12(+9.52%)
Jan 08, 2024 1.170 1.350 1.120 1.260 1,522,421 +0.12(+10.53%)
Jan 05, 2024 1.130 1.160 1.081 1.140 545,347 +0.02(+1.79%)
Jan 04, 2024 1.140 1.150 1.080 1.120 612,720 -0.02(-1.75%)
Jan 03, 2024 1.150 1.177 1.060 1.140 902,871 -0.05(-4.20%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.