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 27, 2016 8.078 8.156 8.156 8.156 43 -0.02(-0.21%)
May 26, 2016 8.061 8.173 7.906 8.173 13,023 +0.09(+1.06%)
May 25, 2016 8.173 8.173 8.087 8.087 5,635 -0.24(-2.88%)
May 24, 2016 8.319 8.327 8.319 8.327 520 +0.15(+1.88%)
May 23, 2016 8.173 8.173 8.087 8.173 2,008 +0.08(+0.96%)
May 20, 2016 8.087 8.147 8.087 8.095 1,034 -0.08(-0.95%)
May 19, 2016 8.173 8.173 8.173 8.173 480 -0.00(-0.00%)
May 18, 2016 8.388 8.388 8.125 8.173 4,533 +0.02(+0.21%)
May 17, 2016 8.225 8.268 8.156 8.156 4,884 -0.01(-0.11%)
May 16, 2016 8.156 8.233 8.156 8.164 8,763 -0.01(-0.09%)
May 13, 2016 8.113 8.172 8.113 8.172 1,611 +0.10(+1.27%)
May 12, 2016 8.173 8.173 8.070 8.070 2,842 +0.01(+0.11%)
May 10, 2016 8.061 8.061 8.061 8.061 2 +0.01(+0.11%)
May 09, 2016 8.095 8.095 8.052 8.052 790 -0.12(-1.47%)
May 06, 2016 8.173 8.173 8.173 8.173 138 +0.09(+1.06%)
May 05, 2016 8.161 8.161 8.087 8.087 1,142 -0.08(-0.95%)
May 03, 2016 8.173 8.164 8.164 8.164 232 +0.09(+1.06%)
May 02, 2016 8.052 8.173 8.052 8.078 1,631 -0.02(-0.21%)
Apr 29, 2016 8.147 8.147 8.095 8.095 1,227 -0.08(-0.95%)
Apr 28, 2016 8.173 8.173 8.173 8.173 492 +0.13(+1.60%)
Apr 27, 2016 8.173 8.259 8.044 8.044 4,895 -0.33(-3.90%)
Apr 26, 2016 8.044 8.371 8.044 8.371 466 +0.13(+1.57%)
Apr 25, 2016 8.130 8.249 8.130 8.242 5,514 +0.11(+1.38%)
Apr 22, 2016 8.173 8.173 8.095 8.130 920 +0.09(+1.07%)
Apr 21, 2016 8.044 8.108 8.044 8.044 3,955 -0.05(-0.64%)
Apr 20, 2016 7.958 8.254 7.958 8.095 39,012 -0.08(-0.95%)
Apr 19, 2016 7.588 8.264 7.588 8.173 49,442 +0.75(+10.08%)
Apr 18, 2016 7.571 7.571 7.414 7.424 16,891 -0.11(-1.48%)
Apr 15, 2016 7.459 7.536 7.459 7.536 1,747 +0.09(+1.27%)
Apr 14, 2016 7.488 7.488 7.442 7.442 5,274 -0.03(-0.35%)
Apr 13, 2016 7.467 7.467 7.467 7.467 387 -0.05(-0.69%)
Apr 12, 2016 7.562 7.571 7.433 7.519 2,168 +0.09(+1.27%)
Apr 11, 2016 7.399 7.571 7.399 7.424 1,425 +0.02(+0.23%)
Apr 08, 2016 7.407 7.407 7.407 7.407 268 +0.00(+0.00%)
Apr 07, 2016 7.450 7.519 7.407 7.407 6,479 -0.04(-0.58%)
Apr 05, 2016 7.493 7.450 7.450 7.450 155 -0.04(-0.57%)
Apr 04, 2016 7.539 7.545 7.493 7.493 5,756 -0.09(-1.25%)
Apr 01, 2016 7.575 7.691 7.571 7.588 6,269 +0.01(+0.11%)
Mar 31, 2016 7.657 7.657 7.571 7.579 804 +0.04(+0.57%)
Mar 30, 2016 7.743 7.743 7.536 7.536 5,113 +0.01(+0.11%)
Mar 29, 2016 7.536 7.536 7.528 7.528 1,387 -0.01(-0.11%)
Mar 28, 2016 7.536 7.536 7.536 7.536 180 -0.03(-0.45%)
Mar 23, 2016 7.622 7.571 7.571 7.571 929 -0.12(-1.60%)
Mar 22, 2016 7.674 7.693 7.674 7.693 673 +0.08(+1.03%)
Mar 21, 2016 7.615 7.615 7.615 7.615 267 -0.08(-0.99%)
Mar 16, 2016 7.665 7.691 7.691 7.691 29 +0.08(+1.02%)
Mar 14, 2016 7.898 7.614 7.614 7.614 2,905 -0.08(-1.01%)
Mar 11, 2016 7.528 7.691 7.528 7.691 3,191 +0.16(+2.17%)
Mar 10, 2016 7.493 7.528 7.493 7.528 3,899 -0.09(-1.24%)
Mar 07, 2016 7.502 7.622 7.622 7.622 2,208 +0.12(+1.61%)
Mar 04, 2016 7.493 7.571 7.493 7.502 8,025 +0.06(+0.81%)
Mar 03, 2016 7.442 7.442 7.442 7.442 198 +0.02(+0.23%)
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.