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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.300 -0.030 (-2.26%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	1.300	1.320	1.280	1.300	186,804	-0.03(-2.26%)
Nov 03, 2025	1.330	1.369	1.300	1.330	131,162	+0.00(+0.00%)
Oct 31, 2025	1.280	1.350	1.270	1.330	164,336	+0.05(+3.91%)
Oct 30, 2025	1.320	1.350	1.270	1.280	229,365	-0.04(-3.03%)
Oct 29, 2025	1.320	1.340	1.280	1.320	278,270	+0.03(+2.33%)
Oct 28, 2025	1.310	1.340	1.280	1.290	207,533	-0.02(-1.53%)
Oct 27, 2025	1.390	1.390	1.290	1.310	411,661	-0.05(-3.68%)
Oct 24, 2025	1.370	1.430	1.295	1.360	705,519	+0.01(+0.74%)
Oct 23, 2025	1.320	1.370	1.310	1.350	141,009	+0.03(+2.27%)
Oct 22, 2025	1.360	1.370	1.310	1.320	213,542	-0.04(-2.94%)
Oct 21, 2025	1.350	1.390	1.310	1.360	267,594	+0.01(+0.74%)
Oct 20, 2025	1.410	1.420	1.350	1.350	344,582	-0.06(-4.26%)
Oct 17, 2025	1.430	1.450	1.400	1.410	278,317	-0.02(-1.40%)
Oct 16, 2025	1.460	1.480	1.420	1.430	298,570	-0.04(-2.72%)
Oct 15, 2025	1.420	1.470	1.410	1.470	183,452	+0.06(+4.26%)
Oct 14, 2025	1.410	1.430	1.394	1.410	184,871	-0.04(-2.76%)
Oct 13, 2025	1.450	1.459	1.405	1.450	197,109	+0.03(+2.11%)
Oct 10, 2025	1.500	1.500	1.410	1.420	280,701	-0.08(-5.33%)
Oct 09, 2025	1.450	1.500	1.435	1.500	180,814	+0.05(+3.45%)
Oct 08, 2025	1.410	1.465	1.380	1.450	322,566	+0.05(+3.57%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices