Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	2.060	2.039	2.039	2.039	1,048	+0.19(+10.46%)
Oct 28, 2010	1.863	1.863	1.846	1.846	4,659	-0.04(-2.27%)
Oct 27, 2010	1.897	2.013	1.889	1.889	2,525	-0.17(-8.33%)
Oct 25, 2010	2.069	2.069	2.060	2.060	1,206	-0.02(-0.83%)
Oct 22, 2010	2.155	2.163	2.060	2.077	4,898	-0.08(-3.59%)
Oct 21, 2010	2.163	2.180	2.155	2.155	2,102	+0.01(+0.40%)
Oct 18, 2010	2.189	2.146	2.146	2.146	2,679	-0.25(-10.39%)
Oct 15, 2010	2.232	2.541	2.163	2.395	3,583	+0.16(+7.31%)
Oct 14, 2010	2.232	2.290	2.232	2.232	2,495	-0.01(-0.38%)
Oct 13, 2010	2.258	2.258	2.232	2.241	2,609	-0.12(-5.09%)
Oct 12, 2010	2.412	2.412	2.361	2.361	6,695	-0.21(-8.03%)
Oct 07, 2010	2.593	2.567	2.567	2.567	232	-0.09(-3.24%)
Oct 06, 2010	2.627	2.653	2.618	2.653	349	+0.21(+8.80%)
Oct 04, 2010	2.378	2.438	2.438	2.438	232	-0.21(-7.79%)
Oct 01, 2010	2.575	2.653	2.361	2.644	3,632	+0.02(+0.65%)
Sep 30, 2010	2.601	2.627	2.597	2.627	1,513	+0.27(+11.27%)
Sep 29, 2010	2.361	2.361	2.361	2.361	232	+0.00(+0.00%)
Sep 28, 2010	2.378	2.378	2.361	2.361	931	+0.00(+0.00%)
Sep 24, 2010	2.395	2.361	2.361	2.361	1,747	+0.00(+0.00%)
Sep 20, 2010	2.369	2.361	2.361	2.361	3,494	+0.00(+0.00%)
Sep 15, 2010	2.378	2.361	2.361	2.361	2,912	-0.02(-0.72%)
Sep 09, 2010	2.378	2.378	2.378	2.378	116	+0.00(+0.00%)
Sep 02, 2010	2.369	2.378	2.378	2.378	582	+0.00(+0.00%)
Aug 31, 2010	2.172	2.378	2.378	2.378	1,164	+0.00(+0.00%)
Aug 26, 2010	2.369	2.378	2.378	2.378	5,358	+0.00(+0.00%)
Aug 24, 2010	2.361	2.378	2.378	2.378	349	+0.02(+0.73%)
Aug 23, 2010	2.378	2.378	2.361	2.361	1,980	+0.00(+0.00%)
Aug 20, 2010	2.378	2.378	2.361	2.361	698	-0.01(-0.54%)
Aug 19, 2010	2.378	2.378	2.374	2.374	232	-0.07(-2.98%)
Aug 17, 2010	2.447	2.447	2.447	2.447	6,406	-0.13(-5.00%)
Aug 13, 2010	2.653	2.575	2.575	2.575	1,048	+0.11(+4.53%)
Aug 12, 2010	2.266	2.464	2.266	2.464	266	-0.05(-2.05%)
Aug 11, 2010	2.515	2.515	2.515	2.515	116	+0.16(+6.93%)
Aug 10, 2010	2.361	2.361	2.352	2.352	1,630	+0.15(+6.61%)
Aug 09, 2010	2.318	2.327	2.206	2.206	2,725	-0.45(-17.10%)
Aug 03, 2010	2.335	2.661	2.661	2.661	465	-0.04(-1.59%)
Aug 02, 2010	2.704	2.704	2.704	2.704	136	-0.00(-0.16%)
Jul 30, 2010	2.739	2.739	2.708	2.708	465	-0.06(-2.02%)
Jul 29, 2010	2.275	2.764	2.275	2.764	2,716	+0.53(+23.85%)
Jul 28, 2010	2.661	2.661	2.232	2.232	1,741	-0.43(-16.13%)
Jul 26, 2010	2.661	2.661	2.661	2.661	232	-0.00(-0.00%)
Jul 21, 2010	2.661	2.661	2.661	2.661	815	+0.00(+0.00%)
Jul 19, 2010	2.541	2.661	2.661	2.661	1,281	+0.13(+5.08%)
Jul 16, 2010	2.498	2.532	2.498	2.532	1,110	+0.04(+1.72%)
Jul 15, 2010	2.261	2.593	2.261	2.490	5,724	+0.24(+10.69%)
Jul 14, 2010	2.266	2.266	2.249	2.249	232	+0.00(+0.00%)
Jul 13, 2010	2.275	2.318	2.249	2.249	582	+0.08(+3.56%)
Jul 01, 2010	2.180	2.172	2.172	2.172	698	-0.15(-6.64%)
Jun 30, 2010	2.395	2.395	2.326	2.326	863	+0.16(+7.54%)
Jun 28, 2010	2.172	2.163	2.163	2.163	1,630	+0.01(+0.40%)
Jun 25, 2010	2.284	2.284	2.155	2.155	1,046	-0.30(-12.24%)
Jun 21, 2010	2.232	2.455	2.455	2.455	2,679	+0.13(+5.53%)
Jun 18, 2010	2.369	2.369	2.326	2.326	478	+0.06(+2.65%)
Jun 17, 2010	2.146	2.266	2.146	2.266	465	+0.02(+0.76%)
Jun 15, 2010	2.112	2.249	2.249	2.249	1,630	+0.02(+0.77%)
Jun 10, 2010	2.223	2.232	2.232	2.232	5,707	+0.00(+0.00%)
Jun 09, 2010	2.232	2.404	2.189	2.232	3,960	+0.00(+0.00%)
Jun 07, 2010	2.232	2.232	2.232	2.232	0	-0.08(-3.35%)
Jun 02, 2010	2.558	2.309	2.309	2.309	3,145	-0.21(-8.50%)
Jun 01, 2010	2.618	2.618	2.524	2.524	582	-0.06(-2.49%)
May 28, 2010	2.661	2.610	2.395	2.588	995	-0.07(-2.74%)
May 27, 2010	2.610	2.661	2.524	2.661	5,591	-0.10(-3.72%)
May 26, 2010	2.764	2.764	2.764	2.764	116	-0.03(-0.93%)
May 25, 2010	2.490	2.908	2.275	2.790	13,747	+0.56(+25.00%)
May 24, 2010	2.241	2.417	2.232	2.232	1,630	+0.00(+0.00%)
May 21, 2010	2.189	2.232	2.189	2.232	2,598	-0.08(-3.35%)
May 20, 2010	2.309	2.447	2.309	2.309	1,549	-0.01(-0.37%)
May 19, 2010	2.387	2.404	2.318	2.318	2,647	-0.18(-7.22%)
May 18, 2010	2.618	2.618	2.498	2.498	378	+0.01(+0.35%)
May 17, 2010	2.369	2.575	2.369	2.490	3,222	-0.13(-4.92%)
May 14, 2010	2.610	2.618	2.610	2.618	1,164	+0.00(+0.00%)
May 13, 2010	2.575	2.618	2.472	2.618	7,389	-0.04(-1.61%)
May 12, 2010	2.481	2.661	2.481	2.661	832	+0.00(+0.00%)
May 11, 2010	2.661	2.661	2.661	2.661	5,457	+0.00(+0.00%)
May 10, 2010	2.421	2.833	2.404	2.661	5,008	+0.18(+7.08%)
May 06, 2010	2.485	2.485	2.485	2.485	0	+0.09(+3.76%)
May 05, 2010	2.387	2.395	2.387	2.395	349	+0.03(+1.45%)
May 04, 2010	2.361	2.361	2.361	2.361	582	-0.02(-0.72%)
May 03, 2010	2.421	2.730	2.327	2.378	4,155	-0.10(-4.15%)
Apr 30, 2010	2.421	2.575	2.361	2.481	3,143	+0.03(+1.05%)
Apr 29, 2010	2.344	2.558	2.344	2.455	3,421	+0.20(+8.74%)
Apr 28, 2010	2.412	2.490	2.241	2.258	8,179	-0.23(-9.31%)
Apr 26, 2010	2.490	2.490	2.490	2.490	0	+0.21(+9.44%)
Apr 22, 2010	2.275	2.275	2.275	2.275	0	+0.04(+1.92%)
Apr 21, 2010	2.206	2.275	2.206	2.232	4,640	-0.03(-1.52%)
Apr 20, 2010	2.206	2.266	2.163	2.266	3,163	-0.05(-2.22%)
Apr 16, 2010	2.318	2.318	2.318	2.318	0	+0.15(+7.14%)
Apr 15, 2010	2.223	2.223	2.163	2.163	3,436	-0.05(-2.33%)
Apr 14, 2010	2.361	2.575	2.206	2.215	14,220	-0.02(-0.77%)
Apr 13, 2010	2.190	2.232	2.190	2.232	549	-0.09(-3.70%)
Apr 12, 2010	2.361	2.361	2.163	2.318	2,637	+0.00(+0.00%)
Apr 09, 2010	2.266	2.361	2.266	2.318	3,415	+0.00(+0.00%)
Apr 08, 2010	2.155	2.361	2.155	2.318	6,927	-0.04(-1.82%)
Apr 07, 2010	2.361	2.361	2.361	2.361	1,164	+0.01(+0.36%)
Apr 06, 2010	2.335	2.352	2.215	2.352	3,516	+0.15(+7.03%)
Apr 05, 2010	2.138	2.198	2.129	2.198	1,239	+0.00(+0.20%)
Apr 01, 2010	2.575	2.193	2.193	2.193	931	-0.16(-6.75%)
Mar 31, 2010	2.284	2.378	2.146	2.352	7,593	+0.09(+3.79%)
Mar 30, 2010	2.146	2.266	2.146	2.266	8,353	+0.21(+10.00%)
Mar 29, 2010	2.017	2.061	1.957	2.060	10,614	+0.10(+5.26%)
Mar 25, 2010	1.957	1.957	1.957	1.957	0	-0.05(-2.56%)
Mar 24, 2010	2.009	2.232	1.949	2.009	17,886	-0.31(-13.33%)
Mar 23, 2010	2.447	2.447	1.897	2.318	42,230	-0.13(-5.26%)
Mar 22, 2010	2.532	2.575	2.447	2.447	6,194	-0.13(-5.00%)
Mar 19, 2010	2.575	2.575	2.575	2.575	2,484	+0.00(+0.00%)
Mar 18, 2010	2.893	2.893	2.575	2.575	580	-0.17(-6.25%)
Mar 16, 2010	2.747	2.747	2.747	2.747	0	+0.07(+2.56%)
Mar 15, 2010	3.048	3.048	2.678	2.678	1,910	+0.10(+4.00%)
Mar 12, 2010	2.575	2.575	2.575	2.575	1,414	-0.13(-4.88%)
Mar 09, 2010	2.708	2.708	2.708	2.708	0	+0.05(+1.74%)
Mar 08, 2010	2.670	2.919	2.661	2.661	1,048	+0.00(+0.00%)
Mar 05, 2010	3.090	3.095	2.661	2.661	2,756	-0.08(-2.82%)
Mar 03, 2010	2.696	2.738	2.738	2.738	232	-0.21(-7.27%)
Mar 02, 2010	3.056	3.056	2.953	2.953	582	-0.19(-6.14%)
Mar 01, 2010	2.833	3.176	2.833	3.146	1,419	+0.49(+18.23%)
Feb 26, 2010	2.687	2.747	2.661	2.661	744	-0.15(-5.49%)
Feb 23, 2010	2.816	2.816	2.816	2.816	465	+0.07(+2.50%)
Feb 19, 2010	2.661	2.747	2.747	2.747	698	+0.09(+3.23%)
Feb 17, 2010	2.661	2.661	2.661	2.661	582	+0.00(+0.00%)
Feb 16, 2010	2.691	2.691	2.661	2.661	267	-0.24(-8.42%)
Feb 12, 2010	2.575	2.906	2.906	2.906	9,901	+0.32(+12.46%)
Feb 11, 2010	2.575	2.584	2.575	2.584	557	+0.01(+0.33%)
Feb 05, 2010	2.902	2.575	2.575	2.575	6,057	-0.04(-1.64%)
Feb 02, 2010	2.747	2.618	2.618	2.618	2,213	-0.14(-4.98%)
Feb 01, 2010	2.764	3.005	2.743	2.756	1,402	-0.38(-12.05%)
Jan 29, 2010	3.176	3.224	2.714	3.133	1,980	+0.42(+15.51%)
Jan 28, 2010	3.193	3.193	2.713	2.713	815	+0.00(+0.00%)
Jan 27, 2010	2.807	2.807	2.713	2.713	2,443	-0.12(-4.24%)
Jan 25, 2010	2.859	2.833	2.833	2.833	1,514	-0.03(-1.05%)
Jan 22, 2010	2.862	3.228	2.862	2.863	663	-0.06(-1.91%)
Jan 21, 2010	3.022	3.022	2.919	2.919	702	-0.30(-9.33%)
Jan 20, 2010	3.193	3.245	3.193	3.219	1,932	+0.21(+7.14%)
Jan 15, 2010	3.005	3.005	3.005	3.005	232	+0.00(+0.00%)
Jan 14, 2010	3.005	3.005	3.005	3.005	232	+0.21(+7.69%)
Jan 11, 2010	2.790	2.790	2.790	2.790	0	+0.21(+8.33%)
Jan 08, 2010	2.601	2.953	2.575	2.575	698	-0.15(-5.66%)
Jan 05, 2010	2.601	2.730	2.730	2.730	2,446	+0.24(+9.66%)
Jan 04, 2010	2.575	2.593	2.404	2.490	2,096	-0.09(-3.33%)
Dec 31, 2009	2.524	2.575	2.575	2.575	12,813	+0.10(+4.17%)
Dec 30, 2009	2.704	2.704	2.472	2.472	6,145	-0.26(-9.58%)
Dec 29, 2009	2.704	2.734	2.704	2.734	815	-0.04(-1.48%)
Dec 28, 2009	2.781	2.781	2.775	2.775	349	+0.06(+2.30%)
Dec 23, 2009	2.713	2.713	2.713	2.713	0	-0.01(-0.32%)
Dec 22, 2009	2.704	2.721	2.704	2.721	465	-0.10(-3.50%)
Dec 21, 2009	2.867	2.875	2.799	2.820	1,402	+0.03(+1.08%)
Dec 18, 2009	2.833	2.833	2.790	2.790	1,932	-0.11(-3.85%)
Dec 17, 2009	3.005	3.005	2.902	2.902	3,056	-0.16(-5.32%)
Dec 16, 2009	3.193	3.206	3.065	3.065	1,496	-0.20(-6.05%)
Dec 14, 2009	3.133	3.262	3.262	3.262	698	+0.24(+7.95%)
Dec 11, 2009	3.219	3.219	3.022	3.022	4,806	-0.20(-6.14%)
Dec 10, 2009	3.296	3.296	3.219	3.219	1,451	+0.00(+0.00%)
Dec 09, 2009	3.395	3.395	3.219	3.219	1,874	-0.13(-3.84%)
Dec 08, 2009	3.348	3.348	3.348	3.348	145	+0.13(+4.00%)
Dec 03, 2009	3.219	3.219	3.219	3.219	0	+0.00(+0.00%)
Dec 02, 2009	3.228	3.228	3.219	3.219	1,354	+0.00(+0.00%)
Dec 01, 2009	3.401	3.401	3.219	3.219	1,340	-0.21(-6.25%)
Nov 30, 2009	3.417	3.434	3.417	3.434	2,620	+0.16(+4.98%)
Nov 25, 2009	3.271	3.271	3.271	3.271	11,415	+0.01(+0.26%)
Nov 23, 2009	3.262	3.262	3.262	3.262	2,795	+0.00(+0.00%)
Nov 20, 2009	3.271	3.271	3.262	3.262	3,145	+0.00(+0.00%)
Nov 19, 2009	3.271	3.339	3.039	3.262	11,702	-0.17(-5.00%)
Nov 18, 2009	3.322	3.434	3.322	3.434	931	+0.15(+4.44%)
Nov 17, 2009	3.794	3.794	3.288	3.288	7,047	+0.03(+0.79%)
Nov 16, 2009	3.846	3.846	3.262	3.262	4,230	-0.59(-15.37%)
Nov 13, 2009	3.850	3.854	3.228	3.854	1,691	+0.00(+0.11%)
Nov 11, 2009	3.850	3.850	3.850	3.850	0	-0.22(-5.38%)
Nov 10, 2009	3.477	4.069	3.460	4.069	5,492	+0.00(+0.00%)
Nov 09, 2009	4.035	4.069	3.278	4.069	6,127	+0.77(+23.44%)
Nov 05, 2009	3.296	3.296	3.296	3.296	0	+0.05(+1.59%)
Nov 04, 2009	4.026	4.026	3.245	3.245	3,826	-0.19(-5.50%)
Nov 03, 2009	3.434	3.466	3.425	3.434	3,734	-0.64(-15.79%)

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.

Plumas Bancorp (NQ: PLBC )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Plumas Bancorp (NQ: PLBC )

Historical Prices

Sections

Services

Decatur Daily Democrat