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 (%)
Feb 28, 2014 5.760 5.760 5.468 5.477 2,552 -0.32(-5.48%)
Feb 27, 2014 5.795 5.795 5.795 5.795 1,983 +0.00(+0.00%)
Feb 25, 2014 5.795 5.795 5.795 5.795 0 +0.17(+3.04%)
Feb 24, 2014 5.624 5.624 5.624 5.624 931 +0.09(+1.64%)
Feb 21, 2014 5.709 5.709 5.503 5.533 903 -0.04(-0.69%)
Feb 20, 2014 5.571 5.580 5.374 5.571 2,215 -0.16(-2.74%)
Feb 19, 2014 5.443 5.729 5.443 5.729 571 +0.02(+0.35%)
Feb 18, 2014 5.623 5.743 5.623 5.709 3,223 +0.13(+2.31%)
Feb 14, 2014 5.503 5.580 5.580 5.580 1,164 +0.11(+2.04%)
Feb 13, 2014 5.529 5.606 5.408 5.468 10,850 +0.05(+0.95%)
Feb 12, 2014 5.365 5.417 5.322 5.417 3,311 +0.05(+0.96%)
Feb 11, 2014 5.288 5.383 5.202 5.365 7,088 +0.08(+1.46%)
Feb 10, 2014 5.288 5.288 5.202 5.288 405 +0.09(+1.82%)
Feb 07, 2014 5.194 5.194 5.159 5.194 5,738 -0.00(-0.08%)
Feb 06, 2014 5.198 5.198 5.198 5.198 327 -0.08(-1.54%)
Feb 05, 2014 5.237 5.280 5.159 5.280 3,253 +0.05(+0.95%)
Jan 31, 2014 5.228 5.230 5.230 5.230 112 -0.04(-0.78%)
Jan 30, 2014 5.254 5.271 5.254 5.271 3,735 +0.07(+1.32%)
Jan 29, 2014 5.202 5.202 5.202 5.202 188 -0.09(-1.78%)
Jan 27, 2014 5.297 5.297 5.297 5.297 61 +0.09(+1.68%)
Jan 24, 2014 5.270 5.270 5.194 5.209 6,239 -0.11(-2.09%)
Jan 22, 2014 5.280 5.320 5.320 5.320 5 +0.00(+0.04%)
Jan 21, 2014 5.331 5.331 5.318 5.318 3,086 +0.14(+2.74%)
Jan 17, 2014 5.177 5.177 5.177 5.177 232 -0.05(-0.99%)
Jan 16, 2014 5.357 5.357 5.219 5.228 2,785 -0.14(-2.56%)
Jan 15, 2014 5.365 5.365 5.365 5.365 116 +0.00(+0.00%)
Jan 14, 2014 5.365 5.365 5.365 5.365 333 +0.19(+3.65%)
Jan 13, 2014 5.134 5.391 5.134 5.177 11,217 -0.03(-0.66%)
Jan 10, 2014 5.211 5.211 5.211 5.211 209 -0.00(-0.07%)
Jan 09, 2014 5.185 5.228 5.185 5.214 1,426 +0.08(+1.57%)
Jan 08, 2014 5.262 5.262 5.116 5.134 18,298 -0.18(-3.39%)
Jan 06, 2014 5.314 5.314 5.314 5.314 698 +0.06(+1.14%)
Jan 03, 2014 5.322 5.357 5.254 5.254 10,874 -0.07(-1.29%)
Jan 02, 2014 5.237 5.322 5.237 5.322 1,838 -0.02(-0.32%)
Dec 31, 2013 5.322 5.340 5.340 5.340 2,562 +0.03(+0.65%)
Dec 30, 2013 5.408 5.408 5.271 5.305 9,316 -0.19(-3.44%)
Dec 27, 2013 5.408 5.537 5.400 5.494 4,738 +0.10(+1.91%)
Dec 26, 2013 5.391 5.391 5.391 5.391 1,051 -0.00(-0.03%)
Dec 24, 2013 5.322 5.393 5.322 5.393 4,086 +0.03(+0.51%)
Dec 23, 2013 5.365 5.365 5.322 5.365 5,819 -0.04(-0.79%)
Dec 20, 2013 5.451 5.451 5.408 5.408 1,573 +0.03(+0.64%)
Dec 18, 2013 5.571 5.374 5.374 5.374 931 -0.20(-3.54%)
Dec 17, 2013 5.571 5.571 5.571 5.571 612 +0.02(+0.35%)
Dec 16, 2013 5.383 5.552 5.367 5.552 1,407 +0.15(+2.80%)
Dec 13, 2013 5.383 5.571 5.383 5.401 3,838 +0.02(+0.34%)
Dec 12, 2013 5.408 5.571 5.348 5.383 3,884 +0.00(+0.00%)
Dec 06, 2013 5.383 5.383 5.383 5.383 0 +0.02(+0.32%)
Dec 05, 2013 5.580 5.580 5.365 5.365 0 -0.19(-3.37%)
Dec 04, 2013 5.503 5.553 5.503 5.553 0 +0.06(+1.06%)
Dec 03, 2013 5.683 5.683 5.494 5.494 0 -0.13(-2.29%)
Dec 02, 2013 5.623 5.623 5.623 5.623 0 -0.00(-0.00%)
Nov 29, 2013 5.623 5.623 5.623 5.623 0 -0.04(-0.76%)
Nov 27, 2013 5.589 5.666 5.589 5.666 0 -0.00(-0.05%)
Nov 26, 2013 5.692 5.683 5.669 5.669 1,708 +0.09(+1.59%)
Nov 25, 2013 5.589 5.589 5.580 5.580 0 -0.10(-1.81%)
Nov 22, 2013 5.511 5.683 5.494 5.683 0 +0.14(+2.48%)
Nov 21, 2013 5.546 5.546 5.546 5.546 0 +0.01(+0.15%)
Nov 20, 2013 5.512 5.537 5.511 5.537 0 -0.11(-1.98%)
Nov 18, 2013 5.649 5.649 5.649 5.649 116 +0.03(+0.46%)
Nov 14, 2013 5.657 5.623 5.623 5.623 1,630 +0.13(+2.34%)
Nov 12, 2013 5.649 5.657 5.494 5.494 0 -0.09(-1.54%)
Nov 11, 2013 5.580 5.580 5.580 5.580 0 -0.09(-1.52%)
Nov 08, 2013 5.666 5.666 5.666 5.666 0 +0.19(+3.45%)
Nov 07, 2013 5.417 5.597 5.417 5.477 0 +0.09(+1.59%)
Nov 06, 2013 5.391 5.391 5.391 5.391 0 +0.01(+0.16%)
Nov 05, 2013 5.391 5.494 5.365 5.383 0 +0.01(+0.16%)
Nov 04, 2013 5.374 5.379 5.374 5.374 0 +0.00(+0.00%)
Nov 01, 2013 5.391 5.400 5.374 5.374 0 -0.12(-2.19%)
Oct 31, 2013 5.580 5.580 5.494 5.494 0 -0.09(-1.54%)
Oct 30, 2013 5.786 5.786 5.408 5.580 0 -0.21(-3.56%)
Oct 29, 2013 5.666 5.786 5.503 5.786 0 +0.32(+5.81%)
Oct 28, 2013 5.529 5.623 5.468 5.468 0 +0.04(+0.79%)
Oct 25, 2013 5.441 5.503 5.322 5.425 0 +0.09(+1.77%)
Oct 24, 2013 5.168 5.422 5.168 5.331 0 +0.10(+1.97%)
Oct 23, 2013 5.211 5.228 5.177 5.228 0 +0.06(+1.16%)
Oct 22, 2013 5.210 5.210 5.168 5.168 0 +0.00(+0.00%)
Oct 21, 2013 5.180 5.271 5.168 5.168 0 -0.00(-0.00%)
Oct 18, 2013 5.168 5.168 5.168 5.168 1,805 +0.00(+0.00%)
Oct 17, 2013 5.169 5.169 5.168 5.168 0 -0.00(-0.03%)
Oct 16, 2013 5.179 5.179 5.168 5.170 0 -0.10(-1.92%)
Oct 15, 2013 5.194 5.282 5.194 5.271 0 +0.00(+0.07%)
Oct 14, 2013 5.245 5.288 5.177 5.268 0 +0.02(+0.43%)
Oct 11, 2013 5.314 5.314 5.202 5.245 0 +0.01(+0.16%)
Oct 10, 2013 5.254 5.262 5.168 5.237 0 +0.04(+0.83%)
Oct 09, 2013 5.305 5.305 5.168 5.194 0 -0.11(-2.10%)
Oct 08, 2013 5.245 5.305 5.151 5.305 0 +0.14(+2.66%)
Oct 07, 2013 5.219 5.219 5.168 5.168 0 +0.01(+0.17%)
Oct 04, 2013 5.340 5.340 5.152 5.159 0 -0.16(-3.06%)
Oct 03, 2013 5.340 5.340 5.322 5.322 0 -0.00(-0.00%)
Oct 01, 2013 5.322 5.323 5.323 5.323 232 +0.00(+0.00%)
Sep 30, 2013 5.331 5.331 5.322 5.322 0 -0.01(-0.16%)
Sep 27, 2013 5.417 5.417 5.331 5.331 0 +0.05(+0.98%)
Sep 26, 2013 5.391 5.408 5.185 5.280 0 -0.13(-2.38%)
Sep 25, 2013 5.142 5.408 5.074 5.408 0 +0.25(+4.83%)
Sep 24, 2013 5.237 5.322 5.151 5.159 0 -0.19(-3.53%)
Sep 23, 2013 5.417 5.417 5.322 5.348 0 -0.07(-1.27%)
Sep 20, 2013 5.228 5.417 5.159 5.417 0 +0.26(+4.99%)
Sep 19, 2013 5.365 5.365 5.159 5.159 0 -0.10(-1.96%)
Sep 17, 2013 5.391 5.262 5.262 5.262 582 -0.07(-1.29%)
Sep 13, 2013 5.331 5.331 5.331 5.331 0 +0.01(+0.16%)
Sep 12, 2013 5.408 5.408 5.322 5.322 0 -0.02(-0.32%)
Sep 11, 2013 5.280 5.340 5.280 5.340 0 -0.23(-4.16%)
Sep 10, 2013 5.829 5.829 5.546 5.571 0 -0.26(-4.42%)
Sep 09, 2013 5.726 5.829 5.537 5.829 0 +0.26(+4.75%)
Sep 06, 2013 5.391 5.565 5.365 5.565 0 +0.15(+2.73%)
Sep 05, 2013 5.468 5.522 5.374 5.417 0 -0.19(-3.37%)
Sep 04, 2013 5.365 5.606 5.271 5.606 0 +0.04(+0.77%)
Sep 03, 2013 5.159 5.571 5.159 5.563 0 +0.57(+11.34%)
Aug 30, 2013 4.996 4.996 4.996 4.996 0 -0.28(-5.36%)
Aug 29, 2013 5.280 5.280 5.280 5.280 0 +0.22(+4.41%)
Aug 28, 2013 5.056 5.237 5.056 5.056 0 -0.04(-0.84%)
Aug 27, 2013 5.065 5.159 5.065 5.099 0 +0.12(+2.41%)
Aug 26, 2013 5.228 5.228 4.910 4.979 0 -0.27(-5.23%)
Aug 23, 2013 5.237 5.262 5.023 5.254 0 +0.12(+2.34%)
Aug 22, 2013 5.151 5.168 5.065 5.134 0 -0.03(-0.66%)
Aug 21, 2013 5.305 5.305 5.151 5.168 0 -0.20(-3.68%)
Aug 20, 2013 5.408 5.409 5.202 5.365 0 -0.04(-0.79%)
Aug 19, 2013 5.417 5.417 5.408 5.408 0 -0.13(-2.33%)
Aug 16, 2013 5.537 5.537 5.537 5.537 0 +0.04(+0.78%)
Aug 15, 2013 5.434 5.494 5.425 5.494 1,620 +0.04(+0.79%)
Aug 14, 2013 5.439 5.451 5.439 5.451 0 +0.03(+0.63%)
Aug 13, 2013 5.780 5.780 5.417 5.417 2,002 -0.18(-3.22%)
Aug 12, 2013 5.795 6.001 5.371 5.597 3,605 -0.20(-3.41%)
Aug 09, 2013 5.795 5.795 5.795 5.795 2,513 +0.00(+0.00%)
Aug 08, 2013 5.752 5.880 5.700 5.795 13,163 +0.34(+6.30%)
Aug 05, 2013 5.365 5.451 5.451 5.451 1,281 +0.07(+1.28%)
Aug 02, 2013 5.752 5.752 5.168 5.383 3,764 -0.35(-6.05%)
Jul 31, 2013 5.451 5.729 5.729 5.729 2,096 +0.36(+6.78%)
Jul 29, 2013 5.082 5.365 5.365 5.365 582 +0.33(+6.65%)
Jul 26, 2013 5.692 5.692 5.031 5.031 0 -0.06(-1.18%)
Jul 25, 2013 5.125 5.204 5.091 5.091 0 -0.37(-6.70%)
Jul 24, 2013 5.456 5.456 5.456 5.456 0 +0.31(+5.93%)
Jul 23, 2013 5.151 5.151 5.151 5.151 0 +0.16(+3.27%)
Jul 19, 2013 4.988 4.988 4.988 4.988 0 -0.16(-3.17%)
Jul 18, 2013 5.194 5.194 5.151 5.151 0 -0.04(-0.83%)
Jul 17, 2013 5.091 5.194 5.091 5.194 582 +0.08(+1.51%)
Jul 16, 2013 5.202 5.254 4.988 5.116 0 -0.10(-1.97%)
Jul 15, 2013 5.537 5.537 5.177 5.219 0 -0.36(-6.46%)
Jul 12, 2013 5.322 5.580 5.322 5.580 0 +0.42(+8.15%)
Jul 11, 2013 5.185 5.314 5.151 5.159 0 -0.02(-0.33%)
Jul 10, 2013 5.322 5.322 5.177 5.177 0 +0.00(+0.00%)
Jul 09, 2013 5.322 5.322 5.177 5.177 0 -0.14(-2.58%)
Jul 08, 2013 5.314 5.314 5.314 5.314 0 -0.01(-0.16%)
Jul 05, 2013 5.314 5.322 5.314 5.322 0 +0.00(+0.00%)
Jul 02, 2013 5.322 5.322 5.322 5.322 232 -0.00(-0.00%)
Jul 01, 2013 5.297 5.322 5.297 5.322 0 +0.00(+0.00%)
Jun 27, 2013 5.322 5.322 5.322 5.322 0 +0.20(+3.85%)
Jun 26, 2013 5.125 5.125 5.125 5.125 0 -0.02(-0.33%)
Jun 25, 2013 5.108 5.151 5.108 5.142 0 +0.07(+1.32%)
Jun 24, 2013 5.065 5.075 5.065 5.075 0 -0.05(-0.97%)
Jun 21, 2013 4.739 5.125 4.722 5.125 1,775 -0.03(-0.55%)
Jun 20, 2013 5.108 5.153 4.749 5.153 0 -0.02(-0.45%)
Jun 19, 2013 5.151 5.185 5.151 5.177 0 +0.04(+0.84%)
Jun 18, 2013 5.134 5.134 5.134 5.134 0 -0.02(-0.33%)
Jun 17, 2013 5.151 5.151 5.151 5.151 0 -0.28(-5.21%)
Jun 14, 2013 5.245 5.434 5.245 5.434 0 -0.06(-1.09%)
Jun 13, 2013 5.494 5.494 5.494 5.494 323 +0.32(+6.14%)
Jun 12, 2013 5.151 5.177 5.151 5.177 716 +0.03(+0.50%)
Jun 11, 2013 5.151 5.151 5.151 5.151 0 +0.00(+0.00%)
Jun 10, 2013 5.151 5.151 5.151 5.151 0 +0.00(+0.00%)
Jun 06, 2013 5.151 5.151 5.151 5.151 1,514 +0.00(+0.00%)
Jun 05, 2013 5.142 5.194 5.142 5.151 0 +0.08(+1.52%)
Jun 03, 2013 5.185 5.074 5.074 5.074 465 -0.09(-1.79%)
May 31, 2013 5.022 5.237 4.988 5.166 8,108 +0.23(+4.56%)
May 30, 2013 5.022 5.022 4.940 4.940 0 +0.25(+5.40%)
May 29, 2013 4.636 4.687 4.636 4.687 546 +0.04(+0.92%)
May 28, 2013 4.644 4.661 4.644 4.644 1,164 -0.26(-5.25%)
May 23, 2013 4.507 4.902 4.902 4.902 2,329 +0.31(+6.73%)
May 22, 2013 4.550 4.593 4.550 4.593 0 +0.04(+0.94%)
May 21, 2013 4.537 4.550 4.537 4.550 0 -0.25(-5.19%)
May 20, 2013 4.799 4.979 4.790 4.799 0 -0.01(-0.20%)
May 17, 2013 4.764 5.063 4.636 4.808 0 -0.21(-4.09%)
May 16, 2013 5.400 5.400 4.885 5.013 815 -0.27(-5.19%)
May 15, 2013 5.571 5.709 5.280 5.288 0 -0.25(-4.50%)
May 13, 2013 5.374 6.868 5.374 5.537 0 +0.18(+3.37%)
May 10, 2013 4.833 5.357 4.833 5.357 0 +0.38(+7.59%)
May 09, 2013 4.541 4.979 4.534 4.979 0 +0.45(+9.85%)
May 08, 2013 4.550 4.636 4.464 4.533 0 +0.02(+0.46%)
May 07, 2013 4.670 4.670 4.507 4.512 0 -0.12(-2.67%)
May 06, 2013 4.249 4.636 4.249 4.636 0 +0.18(+4.05%)
May 02, 2013 4.284 4.455 4.455 4.455 1,747 +0.16(+3.80%)
May 01, 2013 4.292 4.498 4.292 4.292 0 +0.04(+1.01%)
Apr 30, 2013 4.043 4.292 4.078 4.249 0 +0.17(+4.21%)
Apr 29, 2013 4.131 4.258 4.078 4.078 1,093 -0.09(-2.06%)
Apr 26, 2013 4.161 4.164 4.138 4.164 1,863 +0.03(+0.62%)
Apr 25, 2013 4.275 4.292 4.138 4.138 1,630 -0.15(-3.60%)
Apr 24, 2013 4.285 4.292 4.285 4.292 0 +0.01(+0.20%)
Apr 23, 2013 4.155 4.284 4.155 4.284 1,164 +0.16(+3.96%)
Apr 22, 2013 4.121 4.121 4.121 4.121 0 +0.00(+0.00%)
Apr 19, 2013 3.932 4.121 3.923 4.121 3,028 -0.13(-3.03%)
Apr 18, 2013 4.292 4.301 4.249 4.249 9,722 +0.28(+6.96%)
Apr 17, 2013 3.932 3.973 3.932 3.973 640 -0.06(-1.53%)
Apr 15, 2013 4.043 4.035 4.035 4.035 3,145 +0.00(+0.00%)
Apr 12, 2013 3.743 4.035 3.743 4.035 1,514 +0.17(+4.44%)
Apr 11, 2013 4.000 4.000 3.837 3.863 9,034 -0.14(-3.43%)
Apr 10, 2013 4.035 4.061 4.000 4.000 6,022 +0.00(+0.00%)
Apr 09, 2013 4.164 4.164 3.915 4.000 2,562 -0.16(-3.92%)
Apr 08, 2013 4.258 4.378 4.095 4.164 3,960 -0.13(-3.00%)
Apr 05, 2013 4.361 4.370 4.292 4.292 4,567 -0.05(-1.19%)
Apr 04, 2013 4.421 4.421 4.344 4.344 8,736 -0.09(-1.94%)
Apr 03, 2013 4.438 4.438 4.430 4.430 232 -0.11(-2.46%)
Apr 02, 2013 4.541 4.541 4.378 4.541 3,494 +0.00(+0.00%)
Apr 01, 2013 4.473 4.558 4.473 4.541 9,667 +0.04(+0.95%)
Mar 28, 2013 4.473 4.498 4.473 4.498 1,450 +0.24(+5.65%)
Mar 27, 2013 4.258 4.258 4.258 4.258 349 -0.07(-1.59%)
Mar 26, 2013 4.018 4.327 4.018 4.327 4,805 +0.21(+5.00%)
Mar 25, 2013 4.541 4.541 4.103 4.121 7,839 -0.42(-9.26%)
Mar 22, 2013 4.507 4.558 4.507 4.541 7,105 +0.05(+1.07%)
Mar 21, 2013 4.541 4.541 4.493 4.493 1,281 -0.05(-1.06%)
Mar 20, 2013 4.309 4.541 4.292 4.541 5,957 +0.03(+0.76%)
Mar 19, 2013 4.241 4.507 4.241 4.507 4,996 +0.19(+4.37%)
Mar 15, 2013 4.498 4.318 4.318 4.318 3,145 -0.22(-4.91%)
Mar 14, 2013 4.541 4.541 4.524 4.541 2,891 +0.00(+0.00%)
Mar 13, 2013 4.524 4.541 4.524 4.541 465 +0.01(+0.19%)
Mar 12, 2013 4.516 4.533 4.516 4.533 306 +0.16(+3.73%)
Mar 11, 2013 4.241 4.370 4.241 4.370 5,952 +0.13(+3.04%)
Mar 08, 2013 4.138 4.241 4.121 4.241 1,607 -0.03(-0.80%)
Mar 07, 2013 4.275 4.275 4.275 4.275 116 -0.03(-0.60%)
Mar 06, 2013 4.301 4.301 4.301 4.301 116 +0.01(+0.20%)
Mar 05, 2013 4.327 4.327 4.292 4.292 1,015 +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.