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

Plumas Bancorp (NQ: PLBC )

41.44 +1.70 (+4.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 31, 2013 5.033 5.248 4.998 5.177 8,091 +0.23(+4.56%)
May 30, 2013 5.033 5.033 4.951 4.951 0 +0.25(+5.40%)
May 29, 2013 4.646 4.697 4.646 4.697 545 +0.04(+0.92%)
May 28, 2013 4.654 4.671 4.654 4.654 1,162 -0.26(-5.25%)
May 23, 2013 4.517 4.912 4.912 4.912 2,324 +0.31(+6.73%)
May 22, 2013 4.560 4.603 4.560 4.603 0 +0.04(+0.94%)
May 21, 2013 4.547 4.560 4.547 4.560 0 -0.25(-5.19%)
May 20, 2013 4.809 4.990 4.801 4.809 0 -0.01(-0.20%)
May 17, 2013 4.775 5.074 4.646 4.819 0 -0.21(-4.09%)
May 16, 2013 5.411 5.411 4.895 5.024 813 -0.28(-5.19%)
May 15, 2013 5.583 5.721 5.291 5.299 0 -0.25(-4.50%)
May 13, 2013 5.386 6.882 5.386 5.549 0 +0.18(+3.37%)
May 10, 2013 4.844 5.368 4.844 5.368 0 +0.38(+7.59%)
May 09, 2013 4.551 4.990 4.543 4.990 0 +0.45(+9.85%)
May 08, 2013 4.560 4.646 4.474 4.542 0 +0.02(+0.46%)
May 07, 2013 4.680 4.680 4.517 4.522 0 -0.12(-2.67%)
May 06, 2013 4.259 4.646 4.259 4.646 0 +0.18(+4.05%)
May 02, 2013 4.293 4.465 4.465 4.465 1,743 +0.16(+3.80%)
May 01, 2013 4.302 4.508 4.302 4.302 0 +0.04(+1.01%)
Apr 30, 2013 4.052 4.302 4.087 4.259 0 +0.17(+4.21%)
Apr 29, 2013 4.140 4.267 4.087 4.087 1,091 -0.09(-2.06%)
Apr 26, 2013 4.170 4.172 4.147 4.172 1,859 +0.03(+0.62%)
Apr 25, 2013 4.284 4.302 4.147 4.147 1,627 -0.15(-3.60%)
Apr 24, 2013 4.294 4.302 4.294 4.302 0 +0.01(+0.20%)
Apr 23, 2013 4.164 4.293 4.164 4.293 1,162 +0.16(+3.96%)
Apr 22, 2013 4.129 4.129 4.129 4.129 0 +0.00(+0.00%)
Apr 19, 2013 3.940 4.129 3.932 4.129 3,022 -0.13(-3.03%)
Apr 18, 2013 4.302 4.310 4.259 4.259 9,701 +0.28(+6.96%)
Apr 17, 2013 3.940 3.982 3.940 3.982 639 -0.06(-1.53%)
Apr 15, 2013 4.052 4.043 4.043 4.043 3,138 +0.00(+0.00%)
Apr 12, 2013 3.751 4.043 3.751 4.043 1,511 +0.17(+4.44%)
Apr 11, 2013 4.009 4.009 3.846 3.871 9,015 -0.14(-3.43%)
Apr 10, 2013 4.043 4.069 4.009 4.009 6,009 +0.00(+0.00%)
Apr 09, 2013 4.172 4.172 3.923 4.009 2,557 -0.16(-3.92%)
Apr 08, 2013 4.267 4.388 4.104 4.172 3,952 -0.13(-3.00%)
Apr 05, 2013 4.370 4.379 4.302 4.302 4,557 -0.05(-1.19%)
Apr 04, 2013 4.431 4.431 4.353 4.353 8,717 -0.09(-1.94%)
Apr 03, 2013 4.448 4.448 4.439 4.439 232 -0.11(-2.46%)
Apr 02, 2013 4.551 4.551 4.388 4.551 3,487 +0.00(+0.00%)
Apr 01, 2013 4.482 4.568 4.482 4.551 9,646 +0.04(+0.95%)
Mar 28, 2013 4.482 4.508 4.482 4.508 1,447 +0.24(+5.65%)
Mar 27, 2013 4.267 4.267 4.267 4.267 348 -0.07(-1.59%)
Mar 26, 2013 4.026 4.336 4.026 4.336 4,794 +0.21(+5.00%)
Mar 25, 2013 4.551 4.551 4.112 4.129 7,822 -0.42(-9.26%)
Mar 22, 2013 4.517 4.568 4.517 4.551 7,090 +0.05(+1.07%)
Mar 21, 2013 4.551 4.551 4.503 4.503 1,278 -0.05(-1.06%)
Mar 20, 2013 4.319 4.551 4.302 4.551 5,944 +0.03(+0.76%)
Mar 19, 2013 4.250 4.517 4.250 4.517 4,985 +0.19(+4.37%)
Mar 15, 2013 4.508 4.327 4.327 4.327 3,138 -0.22(-4.91%)
Mar 14, 2013 4.551 4.551 4.534 4.551 2,885 +0.00(+0.00%)
Mar 13, 2013 4.534 4.551 4.534 4.551 464 +0.01(+0.19%)
Mar 12, 2013 4.525 4.542 4.525 4.542 305 +0.16(+3.73%)
Mar 11, 2013 4.250 4.379 4.250 4.379 5,939 +0.13(+3.04%)
Mar 08, 2013 4.147 4.250 4.129 4.250 1,604 -0.03(-0.80%)
Mar 07, 2013 4.284 4.284 4.284 4.284 116 -0.03(-0.60%)
Mar 06, 2013 4.310 4.310 4.310 4.310 116 +0.01(+0.20%)
Mar 05, 2013 4.336 4.336 4.302 4.302 1,013 +0.13(+3.09%)
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.