Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Plantronics (NY: POLY )

39.82 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 26, 2022 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 (%)
Aug 26, 2022 39.82 0 -0.01(-0.03%)
Aug 25, 2022 39.83 39.96 39.82 39.83 485,213 +0.01(+0.03%)
Aug 24, 2022 39.82 39.85 39.81 39.82 223,021 -0.03(-0.08%)
Aug 23, 2022 39.82 39.85 39.79 39.85 423,136 -0.02(-0.05%)
Aug 22, 2022 39.83 39.87 39.79 39.87 302,054 +0.02(+0.05%)
Aug 19, 2022 39.86 39.87 39.84 39.85 390,533 +0.00(+0.00%)
Aug 18, 2022 39.85 39.88 39.83 39.85 264,517 +0.01(+0.03%)
Aug 17, 2022 39.82 39.86 39.81 39.84 595,354 -0.03(-0.08%)
Aug 16, 2022 39.82 39.88 39.81 39.87 324,437 +0.05(+0.13%)
Aug 15, 2022 39.85 39.87 39.81 39.82 183,225 +0.01(+0.03%)
Aug 12, 2022 39.84 39.88 39.80 39.81 252,786 -0.05(-0.13%)
Aug 11, 2022 39.85 39.89 39.80 39.86 169,357 -0.04(-0.10%)
Aug 10, 2022 39.82 39.90 39.80 39.90 379,387 +0.10(+0.25%)
Aug 09, 2022 39.78 39.83 39.75 39.80 577,274 +0.00(+0.00%)
Aug 08, 2022 39.76 39.82 39.76 39.80 198,944 +0.04(+0.10%)
Aug 05, 2022 39.78 39.80 39.75 39.76 244,593 -0.03(-0.08%)
Aug 04, 2022 39.80 39.83 39.76 39.79 1,238,748 -0.02(-0.05%)
Aug 03, 2022 39.77 39.82 39.77 39.81 344,946 -0.01(-0.03%)
Aug 02, 2022 39.80 39.82 39.77 39.82 346,349 +0.03(+0.08%)
Aug 01, 2022 39.80 39.84 39.78 39.79 379,347 +0.00(+0.00%)
Jul 29, 2022 39.80 39.82 39.78 39.79 437,626 -0.01(-0.03%)
Jul 28, 2022 39.78 39.80 39.71 39.80 301,176 +0.01(+0.03%)
Jul 27, 2022 39.79 39.81 39.77 39.79 381,635 +0.01(+0.03%)
Jul 26, 2022 39.80 39.80 39.77 39.78 328,610 -0.02(-0.05%)
Jul 25, 2022 39.81 39.82 39.77 39.80 374,224 +0.02(+0.05%)
Jul 22, 2022 39.82 39.82 39.74 39.78 632,180 -0.05(-0.13%)
Jul 21, 2022 39.82 39.84 39.80 39.83 499,940 +0.02(+0.05%)
Jul 20, 2022 39.84 39.85 39.81 39.81 1,160,046 -0.04(-0.10%)
Jul 19, 2022 39.87 39.88 39.83 39.85 410,313 +0.01(+0.03%)
Jul 18, 2022 39.81 39.85 39.78 39.84 377,724 +0.01(+0.03%)
Jul 15, 2022 39.80 39.85 39.75 39.83 707,067 +0.08(+0.20%)
Jul 14, 2022 39.74 39.78 39.71 39.75 469,003 +0.00(+0.00%)
Jul 13, 2022 39.75 39.85 39.73 39.75 587,794 +0.01(+0.03%)
Jul 12, 2022 39.75 39.79 39.68 39.74 343,703 -0.03(-0.08%)
Jul 11, 2022 39.77 39.79 39.70 39.77 509,042 +0.08(+0.20%)
Jul 08, 2022 39.75 39.77 39.67 39.69 558,825 -0.08(-0.20%)
Jul 07, 2022 39.75 39.81 39.71 39.77 581,594 -0.02(-0.05%)
Jul 06, 2022 39.75 39.80 39.65 39.79 747,989 +0.00(+0.00%)
Jul 05, 2022 39.69 39.80 39.63 39.79 1,088,288 +0.11(+0.28%)
Jul 01, 2022 39.65 39.69 39.64 39.68 409,083 +0.00(+0.00%)
Jun 30, 2022 39.65 39.70 39.64 39.68 961,015 +0.03(+0.08%)
Jun 29, 2022 39.66 39.68 39.65 39.65 491,688 -0.01(-0.03%)
Jun 28, 2022 39.65 39.74 39.65 39.66 997,856 +0.01(+0.03%)
Jun 27, 2022 39.65 39.68 39.60 39.65 620,745 +0.00(+0.00%)
Jun 24, 2022 39.69 39.75 39.60 39.65 1,688,787 +0.01(+0.03%)
Jun 23, 2022 39.63 39.76 39.62 39.64 931,661 +0.03(+0.08%)
Jun 22, 2022 39.60 39.69 39.58 39.61 924,568 -0.01(-0.03%)
Jun 21, 2022 39.70 39.70 39.56 39.62 984,623 +0.19(+0.48%)
Jun 17, 2022 39.56 39.70 39.43 39.43 991,130 +0.02(+0.05%)
Jun 16, 2022 39.55 39.59 39.28 39.41 1,337,555 -0.12(-0.30%)
Jun 15, 2022 39.60 39.78 39.53 39.53 892,400 -0.04(-0.10%)
Jun 14, 2022 39.58 39.62 39.55 39.57 1,322,660 +0.01(+0.03%)
Jun 13, 2022 39.56 39.65 39.52 39.56 929,435 -0.06(-0.15%)
Jun 10, 2022 39.58 39.70 39.56 39.62 622,539 +0.02(+0.05%)
Jun 09, 2022 39.57 39.63 39.57 39.60 589,946 +0.03(+0.08%)
Jun 08, 2022 39.55 39.67 39.52 39.57 1,072,251 +0.03(+0.08%)
Jun 07, 2022 39.50 39.62 39.47 39.54 834,899 +0.11(+0.28%)
Jun 06, 2022 39.56 39.61 39.43 39.43 1,203,559 -0.08(-0.20%)
Jun 03, 2022 39.60 39.67 39.51 39.51 1,028,626 -0.21(-0.53%)
Jun 02, 2022 39.51 39.77 39.51 39.72 629,992 +0.19(+0.48%)
Jun 01, 2022 39.48 39.70 39.48 39.53 897,471 +0.05(+0.13%)
May 31, 2022 39.63 39.63 39.41 39.48 720,381 -0.33(-0.83%)
May 27, 2022 39.58 39.85 39.58 39.81 264,423 +0.27(+0.68%)
May 26, 2022 39.60 39.76 39.53 39.54 467,954 +0.00(+0.00%)
May 25, 2022 39.55 39.66 39.51 39.54 524,998 +0.00(+0.00%)
May 24, 2022 39.60 39.72 39.51 39.54 566,468 -0.09(-0.23%)
May 23, 2022 39.75 39.78 39.50 39.63 555,284 -0.14(-0.35%)
May 20, 2022 39.64 39.80 39.53 39.77 857,094 +0.23(+0.58%)
May 19, 2022 39.48 39.74 39.36 39.54 1,085,892 -0.01(-0.03%)
May 18, 2022 39.48 39.63 39.38 39.55 943,390 -0.12(-0.30%)
May 17, 2022 39.35 39.70 39.28 39.67 1,107,343 +0.36(+0.92%)
May 16, 2022 39.41 39.45 39.29 39.31 775,303 -0.07(-0.18%)
May 13, 2022 39.60 39.64 39.29 39.38 623,880 -0.02(-0.05%)
May 12, 2022 39.60 39.73 39.33 39.40 765,950 -0.36(-0.91%)
May 11, 2022 39.57 39.84 39.32 39.76 761,485 +0.14(+0.35%)
May 10, 2022 39.46 39.87 39.14 39.62 921,010 +0.29(+0.74%)
May 09, 2022 39.35 39.61 39.33 39.33 1,231,336 -0.06(-0.15%)
May 06, 2022 39.65 39.69 39.37 39.39 1,457,333 -0.23(-0.58%)
May 05, 2022 39.88 39.93 39.56 39.62 915,332 -0.38(-0.95%)
May 04, 2022 39.81 40.12 39.75 40.00 1,219,896 +0.12(+0.30%)
May 03, 2022 39.59 39.89 39.58 39.88 963,426 +0.34(+0.86%)
May 02, 2022 39.85 39.88 39.45 39.54 2,128,389 -0.32(-0.80%)
Apr 29, 2022 39.90 40.12 39.86 39.86 1,211,887 -0.08(-0.20%)
Apr 28, 2022 39.89 40.06 39.72 39.94 1,261,937 +0.14(+0.35%)
Apr 27, 2022 39.85 40.01 39.80 39.80 1,429,678 -0.14(-0.35%)
Apr 26, 2022 40.00 40.05 39.72 39.94 1,381,070 -0.08(-0.20%)
Apr 25, 2022 40.05 40.09 39.97 40.02 1,709,134 -0.04(-0.10%)
Apr 22, 2022 40.05 40.10 40.01 40.06 1,724,020 -0.05(-0.12%)
Apr 21, 2022 40.05 40.20 40.04 40.11 1,241,723 -0.02(-0.05%)
Apr 20, 2022 40.00 40.15 39.91 40.13 1,071,277 +0.32(+0.80%)
Apr 19, 2022 40.04 40.10 39.80 39.81 1,161,951 -0.20(-0.50%)
Apr 18, 2022 40.08 40.21 39.98 40.01 1,195,672 -0.04(-0.10%)
Apr 14, 2022 40.20 40.45 39.98 40.05 675,747 -0.04(-0.10%)
Apr 13, 2022 40.13 40.46 40.02 40.09 1,193,318 +0.00(+0.00%)
Apr 12, 2022 40.48 40.61 39.85 40.09 2,003,826 -0.37(-0.91%)
Apr 11, 2022 40.09 40.82 40.09 40.46 2,140,516 +0.08(+0.20%)
Apr 08, 2022 39.75 40.47 39.68 40.38 2,993,573 +0.58(+1.46%)
Apr 07, 2022 39.61 39.82 39.61 39.80 2,161,659 +0.19(+0.48%)
Apr 06, 2022 39.68 39.93 39.44 39.61 3,404,295 -0.22(-0.55%)
Apr 05, 2022 39.58 39.93 39.40 39.83 3,680,456 +0.23(+0.58%)
Apr 04, 2022 39.49 39.73 39.38 39.60 3,207,555 +0.03(+0.08%)
Apr 01, 2022 39.43 39.59 39.34 39.57 3,390,106 +0.17(+0.43%)
Mar 31, 2022 39.37 39.61 39.32 39.40 3,420,866 -0.04(-0.10%)
Mar 30, 2022 39.21 39.50 39.20 39.44 3,234,722 +0.12(+0.31%)
Mar 29, 2022 39.70 39.87 39.26 39.32 6,364,875 -0.67(-1.68%)
Mar 28, 2022 38.83 39.99 38.79 39.99 28,747,630 +13.79(+52.63%)
Mar 25, 2022 27.16 27.27 25.71 26.20 167,819 -0.96(-3.53%)
Mar 24, 2022 27.40 27.40 26.71 27.16 157,753 +0.01(+0.04%)
Mar 23, 2022 27.21 28.00 26.94 27.15 246,558 -0.74(-2.65%)
Mar 22, 2022 27.56 28.31 27.56 27.89 378,928 +0.40(+1.46%)
Mar 21, 2022 28.35 28.73 27.14 27.49 204,133 -0.90(-3.17%)
Mar 18, 2022 27.21 28.64 26.96 28.39 614,248 +0.81(+2.94%)
Mar 17, 2022 25.71 27.61 25.71 27.58 194,120 +1.67(+6.45%)
Mar 16, 2022 24.59 25.97 24.56 25.91 261,531 +1.67(+6.89%)
Mar 15, 2022 23.41 24.45 23.28 24.24 193,171 +0.73(+3.11%)
Mar 14, 2022 26.35 26.35 23.50 23.51 325,727 -2.72(-10.37%)
Mar 11, 2022 27.92 27.98 26.13 26.23 175,551 -1.43(-5.17%)
Mar 10, 2022 27.27 27.67 26.70 27.66 171,110 -0.08(-0.29%)
Mar 09, 2022 27.47 27.90 27.26 27.74 239,185 +1.16(+4.36%)
Mar 08, 2022 26.92 27.75 26.51 26.58 280,881 -0.23(-0.86%)
Mar 07, 2022 27.05 27.55 26.53 26.81 324,959 -0.16(-0.59%)
Mar 04, 2022 27.88 28.01 26.39 26.97 230,256 -1.40(-4.93%)
Mar 03, 2022 28.27 28.52 27.27 28.37 262,831 +0.15(+0.53%)
Mar 02, 2022 26.29 28.34 26.29 28.22 204,847 +1.94(+7.38%)
Mar 01, 2022 27.70 27.95 25.91 26.28 305,229 -1.89(-6.71%)
Feb 28, 2022 27.40 28.39 27.36 28.17 323,841 +0.45(+1.62%)
Feb 25, 2022 26.87 27.74 26.24 27.72 236,239 +0.93(+3.47%)
Feb 24, 2022 23.38 26.86 23.33 26.79 384,152 +2.10(+8.51%)
Feb 23, 2022 26.71 26.86 24.54 24.69 430,516 -2.20(-8.18%)
Feb 22, 2022 26.97 27.53 25.44 26.89 604,768 -0.46(-1.68%)
Feb 18, 2022 27.35 0 -1.33(-4.64%)
Feb 17, 2022 29.53 29.53 28.55 28.68 214,404 -1.13(-3.79%)
Feb 16, 2022 29.30 29.93 28.82 29.81 311,306 +0.01(+0.03%)
Feb 15, 2022 28.48 29.80 28.11 29.80 369,573 +1.64(+5.82%)
Feb 14, 2022 27.45 29.05 27.43 28.16 291,342 +0.60(+2.18%)
Feb 11, 2022 28.14 29.29 27.20 27.56 364,924 -0.81(-2.86%)
Feb 10, 2022 28.22 29.73 28.20 28.37 237,207 -0.57(-1.97%)
Feb 09, 2022 28.32 29.74 28.05 28.94 293,492 +0.35(+1.22%)
Feb 08, 2022 26.71 29.85 25.35 28.59 510,669 +1.34(+4.92%)
Feb 07, 2022 26.92 28.16 26.63 27.25 266,732 +0.38(+1.41%)
Feb 04, 2022 26.36 27.31 25.85 26.87 242,815 -0.08(-0.30%)
Feb 03, 2022 27.00 26.95 340,632 -0.55(-2.00%)
Feb 02, 2022 27.13 27.92 26.95 27.50 328,261 +0.53(+1.97%)
Feb 01, 2022 26.55 27.42 26.00 26.97 316,188 +0.32(+1.20%)
Jan 31, 2022 25.26 27.05 26.65 508,437 +0.98(+3.82%)
Jan 28, 2022 24.76 25.70 23.67 25.67 365,181 +1.11(+4.52%)
Jan 27, 2022 26.77 26.82 23.86 24.56 469,232 -1.79(-6.79%)
Jan 26, 2022 28.03 28.19 26.22 26.35 383,033 -1.07(-3.90%)
Jan 25, 2022 26.79 27.73 26.41 27.42 263,275 -0.14(-0.51%)
Jan 24, 2022 26.23 27.57 24.87 27.56 487,196 +0.71(+2.64%)
Jan 21, 2022 27.78 29.09 26.74 26.85 561,742 -1.03(-3.69%)
Jan 20, 2022 28.98 30.13 27.84 27.88 256,295 -0.90(-3.13%)
Jan 19, 2022 29.72 29.95 28.57 28.78 445,372 -0.83(-2.80%)
Jan 18, 2022 30.05 30.80 29.46 29.61 240,898 -1.31(-4.24%)
Jan 14, 2022 30.92 0 +1.02(+3.41%)
Jan 13, 2022 29.90 30.76 29.24 29.90 250,610 +0.43(+1.46%)
Jan 12, 2022 29.87 30.96 29.42 29.47 179,870 -0.59(-1.96%)
Jan 11, 2022 28.76 30.60 28.25 30.06 281,299 +1.40(+4.88%)
Jan 10, 2022 28.02 28.70 27.01 28.66 247,641 +0.36(+1.27%)
Jan 07, 2022 28.74 29.17 28.07 28.30 129,646 -0.40(-1.39%)
Jan 06, 2022 29.40 29.98 28.63 28.70 184,090 -0.78(-2.65%)
Jan 05, 2022 30.25 30.92 29.25 29.48 218,251 -1.16(-3.79%)
Jan 04, 2022 30.41 30.89 29.75 30.64 200,216 +0.15(+0.49%)
Jan 03, 2022 29.65 31.00 29.04 30.49 367,732 +1.15(+3.92%)
Dec 31, 2021 29.90 30.04 28.67 29.34 235,971 -0.65(-2.17%)
Dec 30, 2021 29.61 30.67 29.61 29.99 236,131 +0.12(+0.40%)
Dec 29, 2021 29.81 30.23 29.55 29.87 197,826 +0.22(+0.74%)
Dec 28, 2021 29.96 30.46 28.54 29.65 321,116 -0.70(-2.31%)
Dec 27, 2021 29.41 30.37 29.41 30.35 151,387 +0.94(+3.20%)
Dec 23, 2021 29.21 29.48 29.05 29.41 206,461 +0.28(+0.96%)
Dec 22, 2021 28.67 29.20 28.42 29.13 181,690 +0.36(+1.25%)
Dec 21, 2021 27.98 28.79 27.81 28.77 311,031 +1.57(+5.77%)
Dec 20, 2021 27.92 28.07 26.25 27.20 372,393 -1.39(-4.86%)
Dec 17, 2021 27.20 29.20 26.72 28.59 1,355,525 +1.13(+4.12%)
Dec 16, 2021 29.81 29.95 27.46 27.46 396,989 -2.43(-8.13%)
Dec 15, 2021 28.07 29.93 27.41 29.89 460,638 +1.73(+6.14%)
Dec 14, 2021 27.90 28.86 27.78 28.16 421,707 -0.10(-0.35%)
Dec 13, 2021 28.25 28.65 27.88 28.26 345,089 -0.39(-1.36%)
Dec 10, 2021 29.16 29.49 28.48 28.65 285,253 -0.31(-1.07%)
Dec 09, 2021 28.56 29.57 28.56 28.96 360,756 -0.04(-0.14%)
Dec 08, 2021 28.45 29.61 28.13 29.00 283,493 +0.68(+2.40%)
Dec 07, 2021 27.55 29.22 27.55 28.32 272,846 +0.80(+2.91%)
Dec 06, 2021 26.30 27.89 25.23 27.52 400,708 +1.65(+6.38%)
Dec 03, 2021 25.35 26.01 24.52 25.87 412,582 +0.38(+1.49%)
Dec 02, 2021 24.50 25.74 24.37 25.49 347,903 +0.99(+4.04%)
Dec 01, 2021 26.06 26.32 24.05 24.50 375,897 -1.02(-4.00%)
Nov 30, 2021 26.68 27.30 24.64 25.52 382,767 -1.71(-6.28%)
Nov 29, 2021 27.61 27.63 26.00 27.23 408,239 +0.16(+0.59%)
Nov 26, 2021 26.31 29.06 26.31 27.07 434,296 -0.40(-1.46%)
Nov 24, 2021 26.12 27.52 26.12 27.47 204,129 +0.94(+3.54%)
Nov 23, 2021 27.90 28.36 26.08 26.53 361,612 -1.69(-5.99%)
Nov 22, 2021 28.81 29.32 27.50 28.22 271,473 -0.28(-0.98%)
Nov 19, 2021 29.24 29.78 28.21 28.50 267,352 -0.87(-2.96%)
Nov 18, 2021 29.53 29.42 28.98 29.37 356,864 -0.27(-0.91%)
Nov 17, 2021 29.32 29.77 28.84 29.64 379,986 +0.15(+0.51%)
Nov 16, 2021 28.76 29.68 28.49 29.49 197,881 +0.28(+0.96%)
Nov 15, 2021 28.77 29.39 28.55 29.21 216,705 +0.56(+1.95%)
Nov 12, 2021 28.20 29.09 28.03 28.65 198,622 +0.33(+1.17%)
Nov 11, 2021 27.85 28.95 27.85 28.32 181,900 +0.25(+0.89%)
Nov 10, 2021 28.79 28.07 290,336 -1.44(-4.88%)
Nov 09, 2021 30.01 30.25 29.04 29.51 354,748 -0.87(-2.86%)
Nov 08, 2021 30.25 30.76 30.13 30.38 275,620 +0.29(+0.96%)
Nov 05, 2021 31.06 31.06 29.72 30.09 266,743 -0.74(-2.40%)
Nov 04, 2021 31.05 32.23 30.62 30.83 457,960 -1.41(-4.37%)
Nov 03, 2021 28.36 32.72 28.03 32.24 988,410 +4.09(+14.53%)
Nov 02, 2021 28.87 28.87 27.75 28.15 601,600 -0.72(-2.49%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.