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

Plby Group Inc (NQ: PLBY )

0.9100 -0.1200 (-11.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 1.000 1.020 0.8800 0.9100 1,168,699 -0.12(-11.65%)
May 09, 2024 1.020 1.060 1.020 1.030 428,242 -0.01(-0.96%)
May 08, 2024 1.000 1.050 0.9800 1.040 164,524 +0.03(+2.97%)
May 07, 2024 1.030 1.040 1.010 1.010 258,554 -0.03(-2.88%)
May 06, 2024 1.050 1.050 1.020 1.040 305,125 +0.00(+0.00%)
May 03, 2024 1.020 1.050 0.9900 1.040 296,537 +0.02(+1.96%)
May 02, 2024 0.9700 1.028 0.9325 1.020 347,773 +0.09(+9.96%)
May 01, 2024 0.9700 1.030 0.9220 0.9276 297,431 -0.05(-5.35%)
Apr 30, 2024 1.040 1.060 0.9669 0.9800 546,475 -0.06(-5.77%)
Apr 29, 2024 1.020 1.040 0.9915 1.040 266,072 +0.02(+1.96%)
Apr 26, 2024 1.000 1.050 1.000 1.020 276,824 +0.00(+0.00%)
Apr 25, 2024 0.9800 1.040 0.9317 1.020 401,175 +0.02(+2.00%)
Apr 24, 2024 0.9900 1.010 0.9801 1.000 177,118 +0.00(+0.00%)
Apr 23, 2024 0.9242 1.060 0.9242 1.000 470,978 +0.05(+5.04%)
Apr 22, 2024 0.8950 0.9800 0.8650 0.9520 584,926 +0.06(+6.49%)
Apr 19, 2024 0.9200 0.9705 0.8900 0.8940 202,052 -0.04(-3.87%)
Apr 18, 2024 0.9300 0.9500 0.9046 0.9300 100,352 +0.02(+2.31%)
Apr 17, 2024 0.9000 0.9490 0.9000 0.9090 197,274 -0.01(-0.66%)
Apr 16, 2024 0.9042 0.9500 0.8624 0.9150 128,736 +0.01(+1.10%)
Apr 15, 2024 0.8900 0.9392 0.8800 0.9050 241,011 +0.01(+0.75%)
Apr 12, 2024 0.9638 1.000 0.8700 0.8983 543,578 -0.08(-8.24%)
Apr 11, 2024 1.080 1.080 0.9700 0.9790 678,818 -0.08(-7.64%)
Apr 10, 2024 1.030 1.080 1.020 1.060 177,515 -0.01(-0.93%)
Apr 09, 2024 1.130 1.130 1.050 1.070 286,293 -0.08(-6.96%)
Apr 08, 2024 1.070 1.190 1.070 1.150 895,769 +0.05(+4.55%)
Apr 05, 2024 1.010 1.120 0.9600 1.100 429,270 +0.05(+4.76%)
Apr 04, 2024 0.9800 1.100 0.9500 1.050 552,612 +0.07(+7.14%)
Apr 03, 2024 0.9300 0.9800 0.9300 0.9800 279,644 +0.03(+3.48%)
Apr 02, 2024 0.9200 0.9670 0.8900 0.9470 405,552 -0.01(-1.14%)
Apr 01, 2024 1.060 1.060 0.9300 0.9579 607,360 -0.09(-8.77%)
Mar 28, 2024 1.060 1.155 1.010 1.050 1,831,237 +0.08(+7.98%)
Mar 27, 2024 0.9800 0.9900 0.9251 0.9724 1,497,785 +0.05(+5.70%)
Mar 26, 2024 0.9400 0.9601 0.9100 0.9200 214,956 -0.03(-3.16%)
Mar 25, 2024 0.9800 1.000 0.9263 0.9500 748,651 +0.02(+2.68%)
Mar 22, 2024 0.9900 1.030 0.9252 0.9252 733,981 -0.07(-7.48%)
Mar 21, 2024 0.9700 1.050 0.9600 1.000 441,289 +0.00(+0.09%)
Mar 20, 2024 0.9200 1.030 0.8512 0.9991 376,229 +0.08(+8.56%)
Mar 19, 2024 0.8700 0.9840 0.8700 0.9203 267,779 +0.04(+4.83%)
Mar 18, 2024 0.8700 0.9200 0.8518 0.8779 358,354 +0.07(+8.72%)
Mar 15, 2024 0.7800 0.8900 0.7750 0.8075 1,239,463 +0.03(+3.53%)
Mar 14, 2024 0.8190 0.8390 0.7568 0.7800 198,891 -0.03(-3.70%)
Mar 13, 2024 0.7800 0.8702 0.7800 0.8100 267,822 +0.01(+1.29%)
Mar 12, 2024 0.8800 0.8840 0.7821 0.7997 257,850 -0.02(-2.48%)
Mar 11, 2024 0.8500 0.8800 0.8102 0.8200 227,356 -0.01(-1.32%)
Mar 08, 2024 0.8141 0.8600 0.7423 0.8310 1,205,107 -0.00(-0.36%)
Mar 07, 2024 0.8990 0.9300 0.8200 0.8340 553,558 -0.06(-7.13%)
Mar 06, 2024 0.9000 0.9210 0.8800 0.8980 415,426 -0.01(-0.62%)
Mar 05, 2024 0.9700 0.9700 0.8676 0.9036 223,899 -0.03(-3.59%)
Mar 04, 2024 1.020 1.030 0.8500 0.9372 1,013,263 -0.04(-4.37%)
Mar 01, 2024 0.9647 1.020 0.9647 0.9800 221,661 -0.01(-0.67%)
Feb 29, 2024 0.9700 1.030 0.9700 0.9866 243,680 +0.02(+2.24%)
Feb 28, 2024 1.000 1.030 0.9600 0.9650 323,384 -0.06(-5.39%)
Feb 27, 2024 1.000 1.040 0.9700 1.020 233,031 +0.03(+3.45%)
Feb 26, 2024 1.010 1.040 0.9604 0.9860 227,288 -0.03(-3.33%)
Feb 23, 2024 1.020 1.050 0.9600 1.020 251,817 +0.01(+0.99%)
Feb 22, 2024 1.010 1.040 0.9806 1.010 209,193 -0.01(-0.98%)
Feb 21, 2024 1.060 1.080 0.9601 1.020 577,831 -0.05(-4.67%)
Feb 20, 2024 1.100 1.125 1.060 1.070 276,357 -0.07(-6.14%)
Feb 16, 2024 1.130 1.150 1.095 1.140 275,703 +0.00(+0.00%)
Feb 15, 2024 1.160 1.200 1.120 1.140 374,311 -0.02(-1.72%)
Feb 14, 2024 1.160 1.218 1.120 1.160 308,601 +0.03(+2.65%)
Feb 13, 2024 1.230 1.269 1.100 1.130 552,229 -0.18(-13.74%)
Feb 12, 2024 1.210 1.320 1.180 1.310 1,141,901 +0.10(+8.26%)
Feb 09, 2024 1.220 1.230 1.170 1.210 492,823 +0.00(+0.00%)
Feb 08, 2024 1.240 1.250 1.192 1.210 181,721 -0.03(-2.42%)
Feb 07, 2024 1.200 1.240 1.150 1.240 579,469 +0.04(+3.33%)
Feb 06, 2024 1.170 1.282 1.150 1.200 749,808 +0.03(+2.56%)
Feb 05, 2024 1.170 1.215 1.130 1.170 673,763 +0.01(+0.86%)
Feb 02, 2024 1.150 1.160 1.090 1.160 240,373 +0.00(+0.00%)
Feb 01, 2024 1.190 1.190 1.145 1.160 230,656 +0.02(+1.75%)
Jan 31, 2024 1.240 1.300 1.084 1.140 673,232 -0.08(-6.56%)
Jan 30, 2024 1.190 1.240 1.124 1.220 531,927 +0.03(+2.52%)
Jan 29, 2024 1.140 1.200 1.140 1.190 603,481 +0.06(+5.31%)
Jan 26, 2024 1.100 1.161 1.100 1.130 271,787 +0.03(+2.73%)
Jan 25, 2024 1.190 1.230 1.080 1.100 530,303 -0.08(-6.78%)
Jan 24, 2024 1.230 1.240 1.180 1.180 324,206 -0.04(-3.28%)
Jan 23, 2024 1.190 1.240 1.190 1.220 384,457 +0.03(+2.52%)
Jan 22, 2024 1.100 1.330 1.090 1.190 941,981 +0.11(+10.19%)
Jan 19, 2024 1.000 1.120 0.8256 1.080 1,598,911 +0.11(+11.65%)
Jan 18, 2024 1.180 1.198 0.8800 0.9673 1,302,487 -0.13(-12.06%)
Jan 17, 2024 1.130 1.150 1.060 1.100 1,104,112 -0.08(-6.78%)
Jan 16, 2024 1.260 1.270 1.120 1.180 611,709 -0.06(-4.84%)
Jan 12, 2024 1.330 1.360 1.170 1.240 906,787 -0.08(-6.06%)
Jan 11, 2024 1.350 1.420 1.305 1.320 1,047,090 -0.01(-0.75%)
Jan 10, 2024 1.410 1.550 1.030 1.330 3,944,181 -0.05(-3.62%)
Jan 09, 2024 1.240 1.400 1.210 1.380 1,168,521 +0.12(+9.52%)
Jan 08, 2024 1.170 1.350 1.120 1.260 1,522,421 +0.12(+10.53%)
Jan 05, 2024 1.130 1.160 1.081 1.140 545,347 +0.02(+1.79%)
Jan 04, 2024 1.140 1.150 1.080 1.120 612,720 -0.02(-1.75%)
Jan 03, 2024 1.150 1.177 1.060 1.140 902,871 -0.05(-4.20%)
Jan 02, 2024 1.010 1.280 1.010 1.190 2,118,273 +0.19(+19.00%)
Dec 29, 2023 1.050 1.090 0.8050 1.000 1,158,385 -0.06(-5.66%)
Dec 28, 2023 1.090 1.150 1.060 1.060 999,527 -0.01(-0.93%)
Dec 27, 2023 1.080 1.118 0.9595 1.070 1,236,174 +0.07(+7.00%)
Dec 26, 2023 0.8500 1.090 0.8440 1.000 1,390,111 +0.13(+14.82%)
Dec 22, 2023 0.7700 0.8710 0.7700 0.8709 592,209 +0.08(+9.59%)
Dec 21, 2023 0.8500 0.8500 0.7701 0.7947 342,708 -0.02(-3.01%)
Dec 20, 2023 0.7845 0.8799 0.7800 0.8194 650,681 +0.07(+8.83%)
Dec 19, 2023 0.7200 0.7850 0.7200 0.7529 430,664 +0.04(+5.30%)
Dec 18, 2023 0.8569 0.8700 0.6800 0.7150 915,465 -0.16(-18.49%)
Dec 15, 2023 0.8700 0.8900 0.8182 0.8772 657,864 +0.05(+6.33%)
Dec 14, 2023 0.7532 0.8400 0.7532 0.8250 790,478 +0.08(+11.49%)
Dec 13, 2023 0.7500 0.7590 0.7000 0.7400 598,239 -0.01(-1.21%)
Dec 12, 2023 0.6669 0.7900 0.6660 0.7491 594,164 +0.10(+14.54%)
Dec 11, 2023 0.6565 0.6800 0.6500 0.6540 332,727 -0.02(-2.43%)
Dec 08, 2023 0.6500 0.6818 0.6401 0.6703 145,813 +0.03(+4.42%)
Dec 07, 2023 0.6395 0.6540 0.6079 0.6419 304,933 +0.02(+3.03%)
Dec 06, 2023 0.6298 0.6552 0.6200 0.6230 281,119 -0.02(-2.96%)
Dec 05, 2023 0.7317 0.7399 0.6200 0.6420 394,443 -0.05(-7.64%)
Dec 04, 2023 0.6167 0.7300 0.6000 0.6951 752,405 +0.08(+13.75%)
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.