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 27, 2009 5.151 5.941 4.747 5.151 6,366 +0.00(+0.00%)
Feb 26, 2009 5.168 5.168 5.151 5.151 1,838 -0.56(-9.77%)
Feb 23, 2009 5.700 5.709 5.709 5.709 815 +0.56(+10.83%)
Feb 20, 2009 5.194 5.194 5.151 5.151 4,144 -0.63(-10.85%)
Feb 19, 2009 5.966 5.966 5.769 5.778 2,245 +0.20(+3.54%)
Feb 18, 2009 5.580 5.580 5.580 5.580 174 +0.34(+6.56%)
Feb 17, 2009 5.237 5.237 5.237 5.237 1,429 -0.74(-12.42%)
Feb 13, 2009 5.151 6.009 5.151 5.979 3,171 +0.83(+16.08%)
Feb 12, 2009 5.151 5.177 5.151 5.151 2,723 +0.00(+0.00%)
Feb 11, 2009 5.151 5.155 5.151 5.151 865 +0.00(+0.00%)
Feb 10, 2009 5.151 5.177 5.151 5.151 490 +0.34(+7.14%)
Feb 09, 2009 4.837 4.859 4.756 4.807 4,977 +0.46(+10.58%)
Feb 06, 2009 4.335 4.351 4.335 4.348 1,689 -0.06(-1.37%)
Feb 05, 2009 4.438 4.438 4.387 4.408 1,223 -0.30(-6.47%)
Feb 04, 2009 4.722 4.730 4.713 4.713 1,549 -0.01(-0.18%)
Feb 03, 2009 4.722 4.722 4.722 4.722 174 +0.34(+7.84%)
Feb 02, 2009 5.657 5.657 4.365 4.378 490 -1.61(-26.83%)
Jan 30, 2009 5.580 5.983 5.580 5.983 931 +1.64(+37.88%)
Jan 29, 2009 4.327 4.340 4.327 4.340 232 -0.55(-11.32%)
Jan 28, 2009 4.893 5.322 4.893 4.893 2,923 -0.00(-0.00%)
Jan 27, 2009 4.893 4.893 4.893 4.893 232 -0.01(-0.17%)
Jan 26, 2009 4.936 5.194 4.902 4.902 3,018 -0.17(-3.38%)
Jan 23, 2009 5.065 5.074 5.065 5.074 652 -0.57(-10.05%)
Jan 22, 2009 4.876 5.640 4.876 5.640 1,072 -0.54(-8.75%)
Jan 21, 2009 4.542 6.181 4.542 6.181 9,945 -0.01(-0.14%)
Jan 20, 2009 5.992 6.584 5.700 6.190 8,621 +0.01(+0.14%)
Jan 15, 2009 5.992 6.181 6.181 6.181 4,659 -0.02(-0.28%)
Jan 14, 2009 6.664 6.664 6.198 6.198 2,583 -0.45(-6.84%)
Jan 13, 2009 6.653 6.653 6.653 6.653 901 +0.00(+0.00%)
Jan 12, 2009 6.653 6.653 6.653 6.653 815 +0.40(+6.41%)
Jan 09, 2009 6.696 6.708 6.232 6.252 5,667 -0.40(-6.03%)
Jan 08, 2009 6.653 6.653 6.653 6.653 358 +0.00(+0.00%)
Jan 07, 2009 6.653 6.653 6.653 6.653 309 +0.00(+0.00%)
Jan 06, 2009 6.653 6.653 6.653 6.653 232 +0.00(+0.00%)
Jan 05, 2009 6.653 6.653 6.653 6.653 2,394 +0.38(+6.02%)
Jan 02, 2009 6.224 6.275 6.009 6.275 13,111 -0.16(-2.53%)
Dec 31, 2008 6.224 6.438 5.795 6.438 31,813 +0.21(+3.45%)
Dec 30, 2008 6.254 6.653 5.151 6.224 22,492 -0.03(-0.41%)
Dec 29, 2008 6.567 6.567 6.224 6.250 845 +0.03(+0.41%)
Dec 26, 2008 6.756 6.756 6.224 6.224 980 -0.56(-8.28%)
Dec 23, 2008 6.816 6.816 6.722 6.786 2,420 +0.06(+0.96%)
Dec 22, 2008 6.765 6.765 6.722 6.722 398 +0.41(+6.53%)
Dec 19, 2008 6.413 6.816 6.224 6.310 2,948 -0.51(-7.43%)
Dec 18, 2008 6.816 6.816 6.816 6.816 116 +0.38(+5.87%)
Dec 17, 2008 6.335 6.679 6.168 6.438 3,152 +0.08(+1.21%)
Dec 16, 2008 6.232 6.782 6.232 6.361 1,542 -0.23(-3.52%)
Dec 15, 2008 6.413 6.593 6.267 6.593 3,424 +0.37(+5.93%)
Dec 11, 2008 6.413 6.224 6.224 6.224 349 -0.00(-0.00%)
Dec 10, 2008 6.224 6.234 6.224 6.224 1,226 +0.01(+0.14%)
Dec 09, 2008 6.215 6.215 6.215 6.215 757 +0.00(+0.00%)
Dec 08, 2008 6.215 6.215 6.215 6.215 116 +0.16(+2.69%)
Dec 05, 2008 6.396 6.421 6.052 6.052 1,502 -0.06(-0.98%)
Dec 04, 2008 6.009 6.224 6.009 6.112 3,092 +0.10(+1.71%)
Dec 03, 2008 6.361 6.361 5.795 6.009 1,508 +0.18(+3.17%)
Dec 02, 2008 5.825 5.825 5.825 5.825 174 -0.20(-3.35%)
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.