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

Plby Group Inc (NQ: PLBY )

0.9160 +0.0160 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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 +0.12(+6.98%)
Jun 14, 2023 1.800 1.840 1.719 1.720 609,425 -0.07(-3.91%)
Jun 13, 2023 1.750 1.845 1.740 1.790 754,317 +0.05(+2.87%)
Jun 12, 2023 1.690 1.750 1.660 1.740 609,157 +0.05(+2.96%)
Jun 09, 2023 1.780 1.840 1.660 1.690 737,077 -0.08(-4.52%)
Jun 08, 2023 1.690 1.860 1.660 1.770 1,814,522 +0.07(+4.12%)
Jun 07, 2023 1.640 1.710 1.600 1.700 1,304,670 +0.08(+4.94%)
Jun 06, 2023 1.500 1.690 1.460 1.620 1,422,100 +0.13(+8.72%)
Jun 05, 2023 1.470 1.510 1.430 1.490 942,458 +0.02(+1.36%)
Jun 02, 2023 1.470 1.500 1.430 1.470 1,087,539 +0.02(+1.38%)
Jun 01, 2023 1.520 1.520 1.440 1.450 975,644 -0.06(-3.97%)
May 31, 2023 1.560 1.560 1.440 1.510 1,562,891 -0.05(-3.21%)
May 30, 2023 1.590 1.650 1.530 1.560 1,436,592 -0.04(-2.50%)
May 26, 2023 1.600 1.680 1.575 1.600 1,047,364 +0.02(+1.27%)
May 25, 2023 1.670 1.705 1.550 1.580 1,521,739 -0.09(-5.39%)
May 24, 2023 1.660 1.740 1.640 1.670 771,951 +0.00(+0.00%)
May 23, 2023 1.720 1.780 1.660 1.670 718,104 -0.06(-3.47%)
May 22, 2023 1.640 1.740 1.600 1.730 709,391 +0.07(+4.22%)
May 19, 2023 1.700 1.700 1.610 1.660 506,279 +0.00(+0.00%)
May 18, 2023 1.630 1.690 1.550 1.660 552,015 +0.02(+1.22%)
May 17, 2023 1.600 1.660 1.550 1.640 801,099 +0.03(+1.86%)
May 16, 2023 1.670 1.710 1.600 1.610 611,330 -0.08(-4.73%)
May 15, 2023 1.550 1.730 1.510 1.690 1,531,535 +0.13(+8.33%)
May 12, 2023 1.600 1.620 1.550 1.560 1,118,760 -0.03(-1.89%)
May 11, 2023 1.700 1.790 1.570 1.590 3,178,570 -0.27(-14.52%)
May 10, 2023 1.860 1.930 1.790 1.860 1,004,444 +0.05(+2.76%)
May 09, 2023 1.810 1.860 1.780 1.810 367,437 -0.02(-1.09%)
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%)
May 01, 2023 1.690 1.760 1.651 1.760 983,764 +0.09(+5.39%)
Apr 28, 2023 1.610 1.705 1.600 1.670 1,097,800 +0.03(+1.83%)
Apr 27, 2023 1.580 1.640 1.550 1.640 934,123 +0.07(+4.46%)
Apr 26, 2023 1.640 1.645 1.560 1.570 966,203 -0.06(-3.98%)
Apr 25, 2023 1.680 1.685 1.630 1.635 482,657 -0.06(-3.82%)
Apr 24, 2023 1.710 1.725 1.655 1.700 583,771 +0.01(+0.59%)
Apr 21, 2023 1.660 1.720 1.630 1.690 518,401 +0.02(+1.20%)
Apr 20, 2023 1.650 1.700 1.640 1.670 591,471 +0.00(+0.00%)
Apr 19, 2023 1.640 1.700 1.590 1.670 712,101 +0.02(+1.21%)
Apr 18, 2023 1.700 1.729 1.640 1.650 451,757 -0.05(-2.94%)
Apr 17, 2023 1.720 1.720 1.640 1.700 587,237 +0.01(+0.59%)
Apr 14, 2023 1.740 1.780 1.670 1.690 522,361 -0.07(-3.98%)
Apr 13, 2023 1.660 1.800 1.610 1.760 1,037,736 +0.08(+4.76%)
Apr 12, 2023 1.700 1.742 1.610 1.680 609,749 -0.02(-1.18%)
Apr 11, 2023 1.620 1.710 1.610 1.700 896,962 +0.09(+5.59%)
Apr 10, 2023 1.640 1.665 1.600 1.610 1,176,415 -0.03(-1.83%)
Apr 06, 2023 1.750 1.750 1.640 1.640 1,107,499 -0.09(-5.20%)
Apr 05, 2023 1.900 1.920 1.720 1.730 1,487,172 -0.16(-8.47%)
Apr 04, 2023 1.950 1.970 1.860 1.890 771,494 -0.07(-3.57%)
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.