Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plby Group Inc (NQ: PLBY )

1.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2023 0.6100 0.6736 0.6100 0.6410 619,301 +0.02(+3.07%)
Oct 30, 2023 0.6000 0.6300 0.5901 0.6219 280,345 +0.02(+3.68%)
Oct 27, 2023 0.6100 0.6233 0.5869 0.5998 329,317 -0.01(-1.90%)
Oct 26, 2023 0.6300 0.6385 0.6023 0.6114 208,632 -0.02(-2.75%)
Oct 25, 2023 0.6100 0.6364 0.6000 0.6287 574,224 +0.01(+2.28%)
Oct 24, 2023 0.6100 0.6400 0.6000 0.6147 216,862 +0.01(+1.60%)
Oct 23, 2023 0.6586 0.6586 0.5841 0.6050 609,858 +0.00(+0.00%)
Oct 20, 2023 0.6500 0.6590 0.6000 0.6050 348,825 +0.01(+1.31%)
Oct 19, 2023 0.6093 0.6500 0.5879 0.5972 496,955 -0.00(-0.47%)
Oct 18, 2023 0.6800 0.6800 0.6000 0.6000 361,530 -0.04(-6.38%)
Oct 17, 2023 0.6100 0.6990 0.6020 0.6409 597,843 +0.04(+6.57%)
Oct 16, 2023 0.6100 0.6160 0.5900 0.6014 677,019 +0.00(+0.23%)
Oct 13, 2023 0.6120 0.6250 0.5910 0.6000 579,259 -0.02(-3.23%)
Oct 12, 2023 0.6500 0.6700 0.6138 0.6200 479,577 -0.03(-4.60%)
Oct 11, 2023 0.6821 0.7161 0.6456 0.6499 775,904 -0.05(-7.25%)
Oct 10, 2023 0.6655 0.7150 0.6627 0.7007 599,101 +0.04(+6.17%)
Oct 09, 2023 0.6400 0.6700 0.6184 0.6600 1,108,499 +0.01(+1.54%)
Oct 06, 2023 0.6305 0.6501 0.6210 0.6500 843,272 +0.00(+0.00%)
Oct 05, 2023 0.7200 0.7200 0.5910 0.6500 1,123,899 -0.05(-6.88%)
Oct 04, 2023 0.7114 0.7500 0.6600 0.6980 1,038,665 -0.03(-4.12%)
Oct 03, 2023 0.7700 0.7900 0.7000 0.7280 1,123,296 -0.05(-6.06%)
Oct 02, 2023 0.8000 0.8251 0.7731 0.7750 310,768 -0.03(-3.25%)
Sep 29, 2023 0.8500 0.8500 0.7640 0.8010 545,980 -0.00(-0.21%)
Sep 28, 2023 0.8300 0.8343 0.7500 0.8027 757,102 -0.01(-1.74%)
Sep 27, 2023 0.8605 0.8950 0.7949 0.8169 686,111 -0.03(-3.89%)
Sep 26, 2023 0.8700 0.9100 0.8320 0.8500 437,462 -0.03(-3.41%)
Sep 25, 2023 0.8725 0.8900 0.8751 0.8800 570,172 +0.01(+1.50%)
Sep 22, 2023 1.020 1.030 0.8401 0.8670 2,150,651 -0.15(-15.00%)
Sep 21, 2023 1.040 1.050 1.010 1.020 293,811 -0.02(-1.92%)
Sep 20, 2023 1.040 1.110 1.040 1.040 324,654 -0.01(-0.95%)
Sep 19, 2023 1.030 1.070 1.010 1.050 383,554 +0.03(+2.44%)
Sep 18, 2023 1.070 1.080 1.020 1.025 415,087 -0.05(-4.21%)
Sep 15, 2023 1.070 1.100 1.060 1.070 370,085 +0.02(+1.90%)
Sep 14, 2023 1.050 1.090 1.045 1.050 278,272 +0.01(+0.96%)
Sep 13, 2023 1.080 1.080 1.040 1.040 352,809 -0.01(-0.95%)
Sep 12, 2023 1.080 1.100 1.050 1.050 296,259 -0.04(-3.67%)
Sep 11, 2023 1.080 1.100 1.040 1.090 318,405 +0.02(+1.87%)
Sep 08, 2023 1.150 1.150 1.040 1.070 1,496,870 -0.07(-6.14%)
Sep 07, 2023 1.240 1.240 1.120 1.140 1,305,123 -0.10(-8.06%)
Sep 06, 2023 1.290 1.290 1.220 1.240 688,403 -0.04(-3.13%)
Sep 05, 2023 1.310 1.325 1.280 1.280 430,583 -0.03(-2.29%)
Sep 01, 2023 1.320 1.349 1.290 1.310 423,099 +0.01(+0.77%)
Aug 31, 2023 1.320 1.370 1.290 1.300 342,804 -0.01(-0.76%)
Aug 30, 2023 1.290 1.320 1.282 1.310 347,564 +0.01(+0.77%)
Aug 29, 2023 1.310 1.330 1.280 1.300 373,030 +0.02(+1.56%)
Aug 28, 2023 1.330 1.350 1.260 1.280 508,970 -0.05(-3.76%)
Aug 25, 2023 1.310 1.360 1.285 1.330 736,045 +0.03(+2.31%)
Aug 24, 2023 1.400 1.400 1.280 1.300 1,233,182 -0.09(-6.47%)
Aug 23, 2023 1.410 1.410 1.375 1.390 294,228 -0.02(-1.42%)
Aug 22, 2023 1.410 1.445 1.360 1.410 559,485 +0.00(+0.00%)
Aug 21, 2023 1.430 1.430 1.350 1.410 621,003 +0.05(+3.68%)
Aug 18, 2023 1.360 1.400 1.340 1.360 321,289 -0.01(-0.73%)
Aug 17, 2023 1.390 1.405 1.340 1.370 669,864 -0.05(-3.52%)
Aug 16, 2023 1.440 1.450 1.395 1.420 345,884 -0.01(-0.70%)
Aug 15, 2023 1.470 1.490 1.380 1.430 1,498,628 -0.07(-4.67%)
Aug 14, 2023 1.550 1.560 1.485 1.500 681,436 -0.07(-4.46%)
Aug 11, 2023 1.550 1.580 1.501 1.570 466,778 +0.01(+0.32%)
Aug 10, 2023 1.600 1.650 1.480 1.565 2,112,969 -0.09(-5.72%)
Aug 09, 2023 1.720 1.720 1.620 1.660 1,095,029 -0.05(-2.92%)
Aug 08, 2023 1.800 1.800 1.680 1.710 714,722 -0.08(-4.47%)
Aug 07, 2023 1.840 1.840 1.730 1.790 491,157 -0.02(-1.10%)
Aug 04, 2023 1.770 1.870 1.770 1.810 648,299 +0.05(+2.84%)
Aug 03, 2023 1.810 1.820 1.760 1.760 437,481 -0.04(-2.22%)
Aug 02, 2023 1.890 1.940 1.765 1.800 867,926 -0.09(-4.76%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.