Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plumas Bancorp (NQ: PLBC )

40.74 -2.59 (-5.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2010 2.667 2.615 2.400 2.594 993 -0.07(-2.74%)
May 27, 2010 2.615 2.667 2.529 2.667 5,579 -0.10(-3.72%)
May 26, 2010 2.770 2.770 2.770 2.770 116 -0.03(-0.93%)
May 25, 2010 2.495 2.915 2.280 2.796 13,718 +0.56(+25.00%)
May 24, 2010 2.245 2.423 2.237 2.237 1,627 +0.00(+0.00%)
May 21, 2010 2.194 2.237 2.194 2.237 2,593 -0.08(-3.35%)
May 20, 2010 2.314 2.452 2.314 2.314 1,545 -0.01(-0.37%)
May 19, 2010 2.392 2.409 2.323 2.323 2,642 -0.18(-7.22%)
May 18, 2010 2.624 2.624 2.503 2.503 377 +0.01(+0.34%)
May 17, 2010 2.374 2.581 2.374 2.495 3,215 -0.13(-4.92%)
May 14, 2010 2.615 2.624 2.615 2.624 1,162 +0.00(+0.00%)
May 13, 2010 2.581 2.624 2.478 2.624 7,374 -0.04(-1.61%)
May 12, 2010 2.486 2.667 2.486 2.667 831 +0.00(+0.00%)
May 11, 2010 2.667 2.667 2.667 2.667 5,445 +0.00(+0.00%)
May 10, 2010 2.426 2.839 2.409 2.667 4,998 +0.18(+7.08%)
May 06, 2010 2.491 2.491 2.491 2.491 0 +0.09(+3.76%)
May 05, 2010 2.392 2.400 2.392 2.400 348 +0.03(+1.45%)
May 04, 2010 2.366 2.366 2.366 2.366 581 -0.02(-0.72%)
May 03, 2010 2.426 2.736 2.332 2.383 4,146 -0.10(-4.15%)
Apr 30, 2010 2.426 2.581 2.366 2.486 3,137 +0.03(+1.05%)
Apr 29, 2010 2.349 2.564 2.349 2.460 3,413 +0.20(+8.75%)
Apr 28, 2010 2.417 2.495 2.245 2.263 8,162 -0.23(-9.31%)
Apr 26, 2010 2.495 2.495 2.495 2.495 0 +0.22(+9.44%)
Apr 22, 2010 2.280 2.280 2.280 2.280 0 +0.04(+1.92%)
Apr 21, 2010 2.211 2.280 2.211 2.237 4,630 -0.03(-1.52%)
Apr 20, 2010 2.211 2.271 2.168 2.271 3,157 -0.05(-2.22%)
Apr 16, 2010 2.323 2.323 2.323 2.323 0 +0.15(+7.14%)
Apr 15, 2010 2.228 2.228 2.168 2.168 3,429 -0.05(-2.33%)
Apr 14, 2010 2.366 2.581 2.211 2.220 14,190 -0.02(-0.77%)
Apr 13, 2010 2.195 2.237 2.195 2.237 548 -0.09(-3.70%)
Apr 12, 2010 2.366 2.366 2.168 2.323 2,631 +0.00(+0.00%)
Apr 09, 2010 2.271 2.366 2.271 2.323 3,408 +0.00(+0.00%)
Apr 08, 2010 2.159 2.366 2.159 2.323 6,912 -0.04(-1.82%)
Apr 07, 2010 2.366 2.366 2.366 2.366 1,162 +0.01(+0.36%)
Apr 06, 2010 2.340 2.357 2.220 2.357 3,509 +0.15(+7.03%)
Apr 05, 2010 2.142 2.202 2.134 2.202 1,236 +0.00(+0.20%)
Apr 01, 2010 2.581 2.198 2.198 2.198 929 -0.16(-6.75%)
Mar 31, 2010 2.288 2.383 2.151 2.357 7,577 +0.09(+3.79%)
Mar 30, 2010 2.151 2.271 2.151 2.271 8,335 +0.21(+10.00%)
Mar 29, 2010 2.022 2.066 1.962 2.065 10,591 +0.10(+5.26%)
Mar 25, 2010 1.962 1.962 1.962 1.962 0 -0.05(-2.56%)
Mar 24, 2010 2.013 2.237 1.953 2.013 17,848 -0.31(-13.33%)
Mar 23, 2010 2.452 2.452 1.901 2.323 42,139 -0.13(-5.26%)
Mar 22, 2010 2.538 2.581 2.452 2.452 6,181 -0.13(-5.00%)
Mar 19, 2010 2.581 2.581 2.581 2.581 2,479 +0.00(+0.00%)
Mar 18, 2010 2.899 2.899 2.581 2.581 578 -0.17(-6.25%)
Mar 16, 2010 2.753 2.753 2.753 2.753 0 +0.07(+2.56%)
Mar 15, 2010 3.054 3.054 2.684 2.684 1,906 +0.10(+4.00%)
Mar 12, 2010 2.581 2.581 2.581 2.581 1,411 -0.13(-4.88%)
Mar 09, 2010 2.713 2.713 2.713 2.713 0 +0.05(+1.74%)
Mar 08, 2010 2.676 2.925 2.667 2.667 1,046 +0.00(+0.00%)
Mar 05, 2010 3.097 3.101 2.667 2.667 2,750 -0.08(-2.82%)
Mar 03, 2010 2.701 2.744 2.744 2.744 232 -0.22(-7.27%)
Mar 02, 2010 3.063 3.063 2.959 2.959 581 -0.19(-6.14%)
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.