Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Plantronics (NY: PLT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2009 11.78 11.85 11.32 11.32 696,057 -0.12(-1.09%)
Apr 29, 2009 11.35 11.65 11.31 11.44 847,437 +0.23(+2.06%)
Apr 28, 2009 11.00 11.43 10.89 11.21 479,746 +0.10(+0.88%)
Apr 27, 2009 11.20 11.48 11.00 11.11 375,070 -0.31(-2.72%)
Apr 24, 2009 11.35 11.57 11.19 11.42 589,632 +0.26(+2.31%)
Apr 23, 2009 11.37 11.38 10.61 11.16 728,047 -0.12(-1.02%)
Apr 22, 2009 11.24 11.79 11.14 11.28 730,595 -0.16(-1.40%)
Apr 21, 2009 10.77 11.48 10.72 11.44 356,449 +0.65(+6.01%)
Apr 20, 2009 11.32 11.32 10.65 10.79 433,226 -0.82(-7.04%)
Apr 17, 2009 11.80 11.82 11.42 11.61 476,643 -0.18(-1.51%)
Apr 16, 2009 11.52 11.91 11.34 11.79 623,071 +0.43(+3.75%)
Apr 15, 2009 10.87 11.40 10.85 11.36 814,948 +0.54(+5.01%)
Apr 14, 2009 11.30 11.30 10.77 10.82 595,655 -0.68(-5.95%)
Apr 13, 2009 11.58 11.58 11.18 11.50 335,242 -0.23(-1.97%)
Apr 09, 2009 11.17 11.76 11.17 11.73 502,460 +0.81(+7.40%)
Apr 08, 2009 10.68 10.99 10.45 10.92 333,332 +0.35(+3.27%)
Apr 07, 2009 10.94 11.01 10.46 10.58 468,739 -0.61(-5.48%)
Apr 06, 2009 11.52 11.65 10.98 11.19 442,889 -0.43(-3.67%)
Apr 03, 2009 11.36 11.72 11.24 11.62 496,296 +0.38(+3.40%)
Apr 02, 2009 11.24 11.58 11.16 11.24 1,050,000 +0.30(+2.76%)
Apr 01, 2009 10.48 10.94 10.28 10.93 621,001 +0.21(+1.99%)
Mar 31, 2009 10.37 11.07 10.37 10.72 1,063,448 +0.60(+5.88%)
Mar 30, 2009 10.32 10.46 9.592 10.13 830,289 +0.60(+6.34%)
Mar 26, 2009 9.033 9.592 9.006 9.521 494,329 +0.58(+6.45%)
Mar 25, 2009 8.855 9.313 8.553 8.944 523,116 +0.28(+3.28%)
Mar 24, 2009 9.051 9.077 8.660 8.660 341,530 -0.52(-5.71%)
Mar 23, 2009 8.678 9.184 8.642 9.184 444,374 +0.89(+10.71%)
Mar 20, 2009 8.624 8.793 8.136 8.296 501,279 -0.39(-4.45%)
Mar 19, 2009 8.811 8.882 8.598 8.682 333,257 -0.04(-0.46%)
Mar 18, 2009 8.171 8.864 8.145 8.722 660,414 +0.40(+4.80%)
Mar 17, 2009 8.136 8.322 7.923 8.322 458,338 +0.15(+1.85%)
Mar 16, 2009 8.509 8.509 8.118 8.171 354,144 -0.20(-2.44%)
Mar 13, 2009 8.358 8.500 8.207 8.376 0 +0.08(+0.96%)
Mar 12, 2009 7.834 8.349 7.683 8.296 451,404 +0.42(+5.30%)
Mar 11, 2009 7.772 8.083 7.710 7.878 377,421 +0.11(+1.37%)
Mar 10, 2009 7.248 7.781 7.248 7.772 518,825 +0.67(+9.37%)
Mar 09, 2009 7.034 7.336 6.963 7.106 769,770 +0.10(+1.39%)
Mar 06, 2009 7.052 7.114 6.590 7.008 0 +0.04(+0.64%)
Mar 05, 2009 7.141 7.239 6.910 6.963 496,641 -0.36(-4.85%)
Mar 04, 2009 7.390 7.434 7.017 7.319 522,334 +0.21(+3.00%)
Mar 02, 2009 7.434 7.514 7.079 7.106 568,686 -0.52(-6.87%)
Feb 27, 2009 7.487 7.825 7.416 7.630 0 +0.00(+0.00%)
Feb 26, 2009 7.692 7.949 7.559 7.630 451,484 +0.01(+0.12%)
Feb 25, 2009 7.852 7.869 7.310 7.621 637,605 -0.33(-4.13%)
Feb 24, 2009 7.638 7.985 7.559 7.949 461,071 +0.44(+5.79%)
Feb 23, 2009 8.225 8.225 7.487 7.514 483,552 -0.52(-6.42%)
Feb 20, 2009 8.038 8.162 7.834 8.029 0 -0.10(-1.20%)
Feb 19, 2009 8.393 8.393 8.083 8.127 443,963 -0.14(-1.72%)
Feb 18, 2009 8.269 8.509 8.162 8.269 480,723 +0.04(+0.43%)
Feb 17, 2009 8.340 8.402 8.038 8.234 577,648 -0.44(-5.02%)
Feb 13, 2009 8.367 8.829 8.260 8.669 548,506 +0.36(+4.39%)
Feb 12, 2009 8.127 8.411 8.056 8.305 651,405 +0.02(+0.21%)
Feb 11, 2009 8.571 8.651 8.118 8.287 612,554 -0.21(-2.51%)
Feb 10, 2009 8.900 9.202 8.438 8.500 506,964 -0.52(-5.71%)
Feb 09, 2009 9.139 9.175 8.784 9.015 407,180 -0.19(-2.03%)
Feb 06, 2009 8.775 9.299 8.775 9.202 0 +0.38(+4.33%)
Feb 05, 2009 8.615 9.033 8.335 8.820 471,761 +0.15(+1.74%)
Feb 04, 2009 9.051 9.060 8.536 8.669 525,329 -0.24(-2.69%)
Feb 03, 2009 8.926 8.953 8.544 8.909 547,605 +0.03(+0.30%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.