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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Playboy, Inc. - Common Stock (NQ:PLBY)

1.400 -0.040 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 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 07, 2025 1.440 1.475 1.400 1.400 301,360 -0.04(-2.78%)
Oct 06, 2025 1.460 1.500 1.430 1.440 330,840 -0.02(-1.37%)
Oct 03, 2025 1.500 1.510 1.440 1.460 268,819 -0.01(-0.68%)
Oct 02, 2025 1.450 1.535 1.440 1.470 221,491 +0.02(+1.38%)
Oct 01, 2025 1.480 1.490 1.430 1.450 344,537 -0.02(-1.36%)
Sep 30, 2025 1.510 1.540 1.450 1.470 257,480 -0.05(-3.29%)
Sep 29, 2025 1.540 1.550 1.510 1.520 197,981 -0.02(-1.30%)
Sep 26, 2025 1.550 1.576 1.510 1.540 206,739 +0.00(+0.00%)
Sep 25, 2025 1.550 1.580 1.510 1.540 216,423 -0.01(-0.65%)
Sep 24, 2025 1.600 1.600 1.530 1.550 268,054 -0.05(-3.13%)
Sep 23, 2025 1.600 1.600 1.550 1.600 169,886 +0.00(+0.00%)
Sep 22, 2025 1.600 1.610 1.575 1.600 583,737 +0.00(+0.00%)
Sep 19, 2025 1.630 1.650 1.550 1.600 1,284,814 -0.03(-1.84%)
Sep 18, 2025 1.610 1.655 1.600 1.630 204,169 +0.03(+1.87%)
Sep 17, 2025 1.580 1.655 1.575 1.600 356,227 +0.03(+1.91%)
Sep 16, 2025 1.560 1.585 1.530 1.570 225,598 +0.02(+1.29%)
Sep 15, 2025 1.610 1.630 1.520 1.550 586,442 -0.06(-3.73%)
Sep 12, 2025 1.730 1.740 1.595 1.610 1,039,981 -0.14(-8.00%)
Sep 11, 2025 1.830 1.835 1.740 1.750 369,985 -0.08(-4.37%)
Sep 10, 2025 1.790 1.840 1.720 1.830 281,094 +0.06(+3.39%)
Sep 09, 2025 1.690 1.780 1.642 1.770 277,386 +0.08(+4.73%)
Sep 08, 2025 1.780 1.950 1.630 1.690 1,270,138 -0.05(-2.87%)
Sep 05, 2025 1.680 1.750 1.640 1.740 274,837 +0.07(+4.19%)
Sep 04, 2025 1.630 1.680 1.630 1.670 177,387 +0.02(+1.21%)
Sep 03, 2025 1.650 1.680 1.630 1.650 204,055 +0.00(+0.00%)
Sep 02, 2025 1.630 1.669 1.615 1.650 272,334 +0.01(+0.61%)
Aug 29, 2025 1.660 1.678 1.630 1.640 136,158 -0.03(-1.80%)
Aug 28, 2025 1.710 1.730 1.650 1.670 179,376 -0.01(-0.60%)
Aug 27, 2025 1.690 1.700 1.655 1.680 285,107 -0.01(-0.59%)
Aug 26, 2025 1.670 1.710 1.651 1.690 121,753 +0.04(+2.42%)
Aug 25, 2025 1.710 1.730 1.650 1.650 212,786 -0.05(-2.94%)
Aug 22, 2025 1.640 1.709 1.620 1.700 194,986 +0.06(+3.66%)
Aug 21, 2025 1.600 1.665 1.600 1.640 195,401 +0.02(+1.23%)
Aug 20, 2025 1.660 1.670 1.610 1.620 217,661 -0.04(-2.41%)
Aug 19, 2025 1.720 1.760 1.651 1.660 189,031 -0.05(-2.92%)
Aug 18, 2025 1.700 1.740 1.690 1.710 165,115 +0.00(+0.00%)
Aug 15, 2025 1.690 1.760 1.685 1.710 230,036 -0.02(-1.16%)
Aug 14, 2025 1.800 1.800 1.700 1.730 348,534 -0.09(-4.95%)
Aug 13, 2025 1.740 1.970 1.700 1.820 894,239 +0.17(+10.30%)
Aug 12, 2025 1.630 1.670 1.612 1.650 319,362 +0.02(+1.54%)
Aug 11, 2025 1.720 1.720 1.620 1.625 216,422 -0.09(-5.52%)
Aug 08, 2025 1.740 1.740 1.685 1.720 190,572 -0.01(-0.58%)
Aug 07, 2025 1.750 1.794 1.690 1.730 218,553 -0.02(-1.14%)
Aug 06, 2025 1.710 1.750 1.650 1.750 304,848 +0.04(+2.34%)
Aug 05, 2025 1.850 1.870 1.680 1.710 408,644 -0.14(-7.57%)
Aug 04, 2025 1.840 1.875 1.839 1.850 382,501 -0.01(-0.54%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.