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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plby Group Inc (NQ: PLBY )

0.9100 -0.1200 (-11.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2023 1.850 1.990 1.843 1.930 895,458 +0.08(+4.32%)
Jul 28, 2023 1.750 1.900 1.750 1.850 662,115 +0.09(+5.11%)
Jul 27, 2023 2.010 2.010 1.750 1.760 1,905,125 -0.23(-11.56%)
Jul 26, 2023 1.800 2.000 1.790 1.990 3,652,015 +0.19(+10.56%)
Jul 25, 2023 1.820 1.890 1.770 1.800 691,929 +0.00(+0.00%)
Jul 24, 2023 1.750 1.800 1.710 1.800 504,695 +0.09(+5.26%)
Jul 21, 2023 1.730 1.730 1.661 1.710 332,032 +0.01(+0.59%)
Jul 20, 2023 1.720 1.720 1.690 1.700 316,547 -0.04(-2.02%)
Jul 19, 2023 1.670 1.820 1.670 1.735 890,551 +0.09(+5.15%)
Jul 18, 2023 1.670 1.720 1.635 1.650 403,004 -0.02(-1.20%)
Jul 17, 2023 1.700 1.700 1.625 1.670 483,884 +0.01(+0.60%)
Jul 14, 2023 1.850 1.850 1.650 1.660 652,247 -0.16(-8.79%)
Jul 13, 2023 1.800 1.840 1.785 1.820 625,313 +0.05(+2.82%)
Jul 12, 2023 1.810 1.880 1.740 1.770 820,491 -0.01(-0.56%)
Jul 11, 2023 1.750 1.855 1.747 1.780 825,403 +0.05(+2.89%)
Jul 10, 2023 1.700 1.820 1.690 1.730 1,033,099 +0.03(+1.76%)
Jul 07, 2023 1.620 1.710 1.615 1.700 360,040 +0.09(+5.59%)
Jul 06, 2023 1.750 1.750 1.575 1.610 947,749 -0.13(-7.47%)
Jul 05, 2023 1.820 1.820 1.720 1.740 710,906 -0.08(-4.40%)
Jul 03, 2023 1.700 1.820 1.680 1.820 605,264 +0.14(+8.33%)
Jun 30, 2023 1.800 1.825 1.670 1.680 554,868 -0.12(-6.67%)
Jun 29, 2023 1.760 1.870 1.750 1.800 1,053,635 +0.05(+2.86%)
Jun 28, 2023 1.640 1.760 1.601 1.750 1,137,327 +0.11(+6.71%)
Jun 27, 2023 1.520 1.660 1.520 1.640 1,006,333 +0.10(+6.49%)
Jun 26, 2023 1.530 1.600 1.470 1.540 1,475,933 +0.01(+0.65%)
Jun 23, 2023 1.610 1.620 1.520 1.530 6,887,517 -0.11(-6.71%)
Jun 22, 2023 1.670 1.680 1.620 1.640 577,378 -0.02(-1.20%)
Jun 21, 2023 1.760 1.760 1.660 1.660 801,978 -0.10(-5.68%)
Jun 20, 2023 1.860 1.860 1.720 1.760 1,156,345 -0.10(-5.38%)
Jun 16, 2023 1.870 1.930 1.835 1.860 2,256,046 +0.02(+1.09%)
Jun 15, 2023 1.720 1.860 1.690 1.840 1,305,951 +0.01(+0.55%)
May 08, 2023 1.930 1.950 1.810 1.830 670,484 -0.10(-5.18%)
May 05, 2023 1.870 1.950 1.860 1.930 1,165,023 +0.11(+6.04%)
May 04, 2023 1.770 1.820 1.700 1.820 937,910 +0.02(+1.11%)
May 03, 2023 1.780 1.850 1.751 1.800 1,089,165 +0.02(+1.12%)
May 02, 2023 1.750 1.795 1.650 1.780 1,127,215 +0.02(+1.14%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.