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

Plumas Bancorp (NQ: PLBC )

34.92 +0.14 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2016 11.12 11.89 10.39 10.69 22,867 +0.00(+0.00%)
Oct 28, 2016 10.14 11.17 10.13 10.69 50,080 +0.63(+6.25%)
Oct 27, 2016 10.15 10.15 10.04 10.06 6,127 +0.10(+1.01%)
Oct 26, 2016 10.09 10.09 9.958 9.958 474 -0.13(-1.28%)
Oct 25, 2016 10.13 10.13 10.09 10.09 5,010 +0.09(+0.86%)
Oct 24, 2016 10.22 10.52 9.744 10.00 12,154 +0.00(+0.00%)
Oct 21, 2016 9.744 10.00 9.744 10.00 6,807 +0.12(+1.17%)
Oct 20, 2016 9.997 9.997 9.744 9.885 2,392 +0.10(+1.01%)
Oct 19, 2016 9.872 10.00 9.744 9.786 63,653 -0.14(-1.38%)
Oct 18, 2016 9.529 10.00 9.529 9.923 52,832 +0.70(+7.53%)
Oct 17, 2016 9.228 9.228 8.804 9.228 21,159 +0.11(+1.22%)
Oct 14, 2016 9.142 9.186 9.091 9.117 21,201 +0.03(+0.28%)
Oct 13, 2016 9.040 9.133 9.022 9.091 18,116 +0.08(+0.86%)
Oct 12, 2016 9.014 9.014 9.014 9.014 14,407 +0.08(+0.86%)
Oct 11, 2016 8.968 8.971 8.928 8.937 3,372 +0.01(+0.10%)
Oct 10, 2016 8.799 9.014 8.756 8.928 24,364 +0.13(+1.46%)
Oct 07, 2016 8.791 8.799 8.779 8.799 1,146 +0.01(+0.10%)
Oct 06, 2016 8.791 8.791 8.791 8.791 450 +0.00(+0.02%)
Oct 05, 2016 8.790 8.790 8.782 8.789 2,335 -0.00(-0.02%)
Oct 04, 2016 8.722 8.791 8.713 8.791 3,685 +0.03(+0.39%)
Oct 03, 2016 8.782 8.825 8.585 8.756 19,420 -0.03(-0.37%)
Sep 30, 2016 8.739 8.789 8.739 8.789 1,324 +0.20(+2.28%)
Sep 29, 2016 8.593 8.593 8.593 8.593 215 +0.00(+0.00%)
Sep 28, 2016 8.567 8.722 8.567 8.593 1,574 +0.00(+0.01%)
Sep 27, 2016 8.619 8.653 8.585 8.593 5,682 +0.01(+0.09%)
Sep 26, 2016 8.602 8.602 8.552 8.585 8,056 -0.07(-0.76%)
Sep 23, 2016 8.690 8.705 8.585 8.650 6,326 +0.06(+0.66%)
Sep 22, 2016 8.582 8.713 8.582 8.593 1,771 +0.03(+0.30%)
Sep 21, 2016 8.542 8.567 8.542 8.567 1,166 +0.03(+0.30%)
Sep 20, 2016 8.542 8.542 8.542 8.542 675 -0.05(-0.57%)
Sep 19, 2016 8.670 8.705 8.416 8.590 11,158 -0.11(-1.32%)
Sep 16, 2016 8.567 8.713 8.473 8.705 7,076 -0.04(-0.49%)
Sep 15, 2016 8.241 8.748 8.241 8.748 583 +0.15(+1.70%)
Sep 14, 2016 8.797 8.797 8.602 8.602 379 +0.01(+0.14%)
Sep 13, 2016 8.679 8.688 8.585 8.590 5,971 -0.12(-1.43%)
Sep 12, 2016 8.585 8.715 8.585 8.715 660 -0.06(-0.67%)
Sep 08, 2016 8.842 8.773 8.773 8.773 62 +0.02(+0.20%)
Sep 07, 2016 8.919 8.919 8.756 8.756 4,266 +0.08(+0.89%)
Sep 06, 2016 8.679 8.705 8.679 8.679 5,317 +0.00(+0.04%)
Sep 02, 2016 8.696 8.676 8.676 8.676 8,736 +0.01(+0.16%)
Sep 01, 2016 8.567 8.713 8.567 8.662 50,289 +0.08(+0.90%)
Aug 31, 2016 8.567 8.585 8.567 8.585 2,213 -0.01(-0.12%)
Aug 30, 2016 8.585 8.662 8.585 8.595 3,548 -0.02(-0.28%)
Aug 29, 2016 8.568 8.619 8.567 8.619 8,219 +0.05(+0.57%)
Aug 26, 2016 8.653 8.653 8.554 8.570 5,563 -0.01(-0.07%)
Aug 25, 2016 8.541 8.576 8.541 8.576 597 +0.05(+0.57%)
Aug 24, 2016 8.528 8.528 8.528 8.528 639 -0.01(-0.07%)
Aug 23, 2016 8.533 8.533 8.533 8.533 116 -0.01(-0.08%)
Aug 22, 2016 8.576 8.576 8.540 8.540 949 -0.04(-0.42%)
Aug 19, 2016 8.576 8.576 8.576 8.576 751 -0.01(-0.09%)
Aug 18, 2016 8.578 8.585 8.577 8.584 2,386 +0.02(+0.19%)
Aug 17, 2016 8.542 8.567 8.499 8.567 686 +0.06(+0.71%)
Aug 15, 2016 8.585 8.507 8.507 8.507 4,892 -0.05(-0.57%)
Aug 12, 2016 8.551 8.585 8.507 8.556 920 -0.03(-0.33%)
Aug 10, 2016 8.516 8.585 8.585 8.585 45 +0.08(+0.97%)
Aug 05, 2016 8.499 8.503 8.503 8.503 19 +0.05(+0.60%)
Aug 04, 2016 8.576 8.585 8.439 8.452 1,386 -0.05(-0.55%)
Aug 02, 2016 8.516 8.499 8.499 8.499 4,193 +0.02(+0.20%)
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.