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
Markets:
Overview
News
Currencies
International
Treasuries

Preformed Line Products Company - Common Stock (NQ:PLPC)

225.87 -9.08 (-3.86%)
Streaming Delayed Price Updated: 10:44 AM EDT, Oct 30, 2025 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 29, 2025 228.98 238.94 227.51 234.95 137,463 +6.16(+2.69%)
Oct 28, 2025 228.70 232.89 223.02 228.79 128,255 +0.21(+0.09%)
Oct 27, 2025 238.55 238.55 225.76 228.58 67,259 -9.30(-3.91%)
Oct 24, 2025 236.62 241.00 235.66 237.88 61,174 +3.97(+1.70%)
Oct 23, 2025 222.28 235.70 222.28 233.91 72,347 +13.39(+6.07%)
Oct 22, 2025 231.18 232.00 216.00 220.52 98,562 -11.09(-4.79%)
Oct 21, 2025 233.01 235.03 227.41 231.61 50,685 -0.89(-0.38%)
Oct 20, 2025 235.25 235.90 229.62 232.50 125,223 +6.90(+3.06%)
Oct 17, 2025 224.28 228.41 218.56 225.60 92,805 -1.83(-0.80%)
Oct 16, 2025 241.23 242.49 224.62 227.43 198,788 -12.37(-5.16%)
Oct 15, 2025 223.39 240.13 220.40 239.80 163,507 +20.57(+9.38%)
Oct 14, 2025 211.75 221.09 208.28 219.23 103,989 +5.71(+2.67%)
Oct 13, 2025 207.13 214.32 205.00 213.52 83,836 +9.12(+4.46%)
Oct 10, 2025 214.72 217.18 203.07 204.40 178,169 -1.53(-0.74%)
Oct 09, 2025 203.34 209.00 198.43 205.93 152,508 +5.50(+2.74%)
Oct 08, 2025 190.01 202.66 188.84 200.43 183,468 +11.06(+5.84%)
Oct 07, 2025 196.92 198.89 187.54 189.37 120,335 -8.18(-4.14%)
Oct 06, 2025 200.29 204.22 196.77 197.55 169,592 -2.20(-1.10%)
Oct 03, 2025 198.72 203.92 197.47 199.75 68,445 +0.63(+0.32%)
Oct 02, 2025 199.00 201.98 197.32 199.12 141,985 -1.71(-0.85%)
Oct 01, 2025 194.97 201.28 193.31 200.83 98,882 +4.68(+2.39%)
Sep 30, 2025 194.98 198.90 190.51 196.15 115,710 +0.60(+0.31%)
Sep 29, 2025 200.55 202.08 195.11 195.55 72,150 -3.81(-1.91%)
Sep 26, 2025 198.21 200.99 194.38 199.36 95,545 +0.83(+0.42%)
Sep 25, 2025 196.30 199.90 192.00 198.53 83,071 -0.06(-0.03%)
Sep 24, 2025 200.60 202.99 192.32 198.59 87,227 -2.31(-1.15%)
Sep 23, 2025 207.30 208.99 200.54 200.90 84,810 -5.44(-2.63%)
Sep 22, 2025 201.66 206.92 199.88 206.33 75,023 +4.54(+2.25%)
Sep 19, 2025 207.08 207.08 200.78 201.79 86,855 -4.24(-2.06%)
Sep 18, 2025 201.92 207.02 200.99 206.03 51,601 +5.24(+2.61%)
Sep 17, 2025 198.31 205.33 197.20 200.79 85,225 +3.13(+1.59%)
Sep 16, 2025 199.08 200.50 194.43 197.66 72,096 -2.71(-1.35%)
Sep 15, 2025 199.88 203.00 197.41 200.37 101,750 +1.62(+0.82%)
Sep 12, 2025 197.53 199.12 196.31 198.75 41,553 +0.13(+0.07%)
Sep 11, 2025 193.01 199.27 193.01 198.62 66,465 +5.05(+2.61%)
Sep 10, 2025 189.28 194.25 186.12 193.57 61,662 +5.02(+2.66%)
Sep 09, 2025 192.47 193.50 187.29 188.55 28,999 -3.99(-2.07%)
Sep 08, 2025 192.56 194.46 190.94 192.54 48,758 +0.41(+0.21%)
Sep 05, 2025 192.84 195.10 187.80 192.13 48,422 +0.79(+0.41%)
Sep 04, 2025 189.30 191.70 186.75 191.34 72,092 +1.70(+0.90%)
Sep 03, 2025 187.05 190.30 186.79 189.64 105,642 +1.72(+0.92%)
Sep 02, 2025 189.13 190.00 187.11 187.92 42,256 -3.15(-1.65%)
Aug 29, 2025 196.60 196.60 189.79 191.07 79,105 -6.42(-3.25%)
Aug 28, 2025 191.85 197.56 190.12 197.49 112,437 +6.76(+3.54%)
Aug 27, 2025 195.35 195.97 190.55 190.73 57,318 -3.72(-1.91%)
Aug 26, 2025 190.22 195.06 190.12 194.45 68,355 +3.41(+1.78%)
Aug 25, 2025 193.00 195.15 190.07 191.04 61,882 -2.35(-1.22%)
Aug 22, 2025 186.05 193.60 184.50 193.39 43,114 +8.82(+4.78%)
Aug 21, 2025 178.07 184.89 178.07 184.57 58,368 +4.59(+2.55%)
Aug 20, 2025 180.75 180.91 177.18 179.98 36,575 -0.38(-0.21%)
Aug 19, 2025 180.69 182.48 178.66 180.36 46,039 -0.20(-0.11%)
Aug 18, 2025 178.35 182.50 177.00 180.56 36,204 +2.76(+1.55%)
Aug 15, 2025 183.90 183.90 172.10 177.80 69,615 -5.86(-3.19%)
Aug 14, 2025 172.19 184.61 172.11 183.66 52,825 +7.36(+4.17%)
Aug 13, 2025 170.67 176.40 170.52 176.30 37,883 +4.30(+2.50%)
Aug 12, 2025 163.92 172.00 161.87 172.00 38,338 +10.20(+6.30%)
Aug 11, 2025 160.07 162.63 158.97 161.80 24,735 +2.68(+1.68%)
Aug 08, 2025 155.64 159.31 155.64 159.12 20,178 +4.68(+3.03%)
Aug 07, 2025 156.89 158.06 153.22 154.44 26,060 -2.03(-1.30%)
Aug 06, 2025 152.80 156.77 151.11 156.47 31,265 +2.56(+1.66%)
Aug 05, 2025 154.86 155.00 148.04 153.92 33,841 +0.03(+0.02%)
Aug 04, 2025 148.97 154.24 148.37 153.88 57,011 +5.08(+3.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.