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

Plumas Bancorp (NQ: PLBC )

43.13 +2.39 (+5.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 29, 2015 7.751 8.302 7.751 8.302 462 +0.33(+4.13%)
May 28, 2015 8.018 8.517 7.958 7.973 3,289 -0.12(-1.51%)
May 27, 2015 8.216 8.216 8.018 8.095 1,290 +0.05(+0.64%)
May 26, 2015 8.001 8.070 8.001 8.044 1,430 +0.13(+1.63%)
May 22, 2015 8.113 7.915 7.915 7.915 15,110 -0.13(-1.60%)
May 21, 2015 8.138 8.138 7.769 8.044 14,765 -0.41(-4.88%)
May 20, 2015 8.259 8.517 8.070 8.457 7,793 +0.33(+4.02%)
May 19, 2015 8.173 8.173 8.130 8.130 1,104 -0.05(-0.57%)
May 18, 2015 7.949 8.388 7.923 8.176 2,100 +0.25(+3.19%)
May 15, 2015 7.923 7.923 7.923 7.923 116 -0.13(-1.60%)
May 14, 2015 8.388 8.388 8.001 8.052 3,036 +0.05(+0.65%)
May 13, 2015 8.009 8.009 8.001 8.001 234 -0.04(-0.53%)
May 11, 2015 8.173 8.044 8.044 8.044 130 -0.30(-3.61%)
May 08, 2015 8.345 8.345 8.345 8.345 697 +0.30(+3.74%)
May 06, 2015 8.044 8.044 8.044 8.044 8 +0.04(+0.54%)
May 04, 2015 8.052 8.001 8.001 8.001 223 -0.08(-0.98%)
May 01, 2015 8.388 8.388 8.081 8.081 1,872 +0.08(+0.99%)
Apr 30, 2015 8.001 8.001 8.001 8.001 611 -0.39(-4.61%)
Apr 29, 2015 8.388 8.388 8.388 8.388 124 +0.15(+1.88%)
Apr 28, 2015 8.259 8.259 8.095 8.233 1,676 -0.03(-0.42%)
Apr 27, 2015 8.268 8.276 8.268 8.268 699 +0.00(+0.00%)
Apr 24, 2015 8.431 8.431 8.268 8.268 815 -0.16(-1.94%)
Apr 23, 2015 8.190 8.517 8.190 8.431 2,229 -0.08(-0.96%)
Apr 22, 2015 8.513 8.513 8.513 8.513 299 +0.28(+3.40%)
Apr 21, 2015 8.138 8.431 8.138 8.233 1,810 -0.37(-4.30%)
Apr 20, 2015 8.113 8.603 8.113 8.603 3,847 +0.50(+6.16%)
Apr 17, 2015 8.259 8.259 8.104 8.104 910 -0.15(-1.88%)
Apr 16, 2015 8.216 8.259 8.087 8.259 2,592 +0.22(+2.67%)
Apr 15, 2015 8.001 8.052 8.001 8.044 2,127 +0.00(+0.00%)
Apr 14, 2015 8.603 8.603 8.044 8.044 698 -0.13(-1.58%)
Apr 13, 2015 8.044 8.173 8.044 8.173 627 +0.17(+2.15%)
Apr 10, 2015 8.087 8.087 8.001 8.001 6,198 -0.00(-0.02%)
Apr 09, 2015 8.009 8.173 8.001 8.003 1,822 +0.13(+1.66%)
Apr 08, 2015 7.872 7.872 7.872 7.872 116 -0.04(-0.54%)
Apr 07, 2015 7.915 7.915 7.915 7.915 116 +0.04(+0.55%)
Apr 06, 2015 7.829 8.121 7.829 7.872 467 +0.03(+0.33%)
Apr 02, 2015 7.863 7.846 7.846 7.846 3,835 -0.22(-2.77%)
Apr 01, 2015 8.078 8.173 7.932 8.070 5,109 -0.05(-0.64%)
Mar 31, 2015 7.760 8.121 7.493 8.121 1,204 +0.38(+4.89%)
Mar 30, 2015 8.379 8.379 7.743 7.743 1,298 -0.09(-1.21%)
Mar 27, 2015 7.837 7.837 7.837 7.837 173 +0.01(+0.07%)
Mar 26, 2015 8.388 8.388 7.832 7.832 824 -0.34(-4.18%)
Mar 24, 2015 7.717 8.173 8.173 8.173 219 -0.13(-1.55%)
Mar 23, 2015 8.345 8.345 8.130 8.302 1,619 -0.22(-2.53%)
Mar 20, 2015 7.786 8.603 7.786 8.517 6,975 +0.72(+9.27%)
Mar 19, 2015 7.915 7.915 7.794 7.794 377 -0.29(-3.62%)
Mar 18, 2015 7.760 8.097 7.760 8.087 571 -0.17(-2.08%)
Mar 13, 2015 8.259 8.259 8.259 8.259 697 -0.10(-1.23%)
Mar 11, 2015 8.388 8.362 8.362 8.362 63 +0.72(+9.44%)
Mar 10, 2015 8.388 8.388 7.641 7.641 2,209 -0.28(-3.57%)
Mar 06, 2015 7.923 7.923 7.923 7.923 232 +0.22(+2.89%)
Mar 05, 2015 7.701 7.701 7.701 7.701 385 -0.21(-2.60%)
Mar 04, 2015 7.906 7.906 7.880 7.906 1,162 +0.26(+3.45%)
Mar 03, 2015 7.906 7.906 7.642 7.642 1,278 +0.11(+1.41%)
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.