Skip to main content

Plumas Bancorp (NQ: PLBC )

40.74 -2.59 (-5.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 15.33 15.33 15.32 15.32 1,406 +0.00(+0.00%)
Mar 30, 2006 15.32 15.32 15.32 15.32 0 +0.00(+0.00%)
Mar 29, 2006 15.32 15.32 15.32 15.32 4,443 -0.04(-0.28%)
Mar 28, 2006 15.36 15.36 15.36 15.36 1,897 +0.04(+0.28%)
Mar 27, 2006 15.33 15.33 15.32 15.32 1,606 -0.36(-2.30%)
Mar 24, 2006 15.45 15.68 15.32 15.68 2,380 +0.23(+1.51%)
Mar 23, 2006 15.69 15.69 15.45 15.45 2,460 -0.66(-4.09%)
Mar 22, 2006 15.53 16.11 15.53 16.11 1,171 -0.02(-0.15%)
Mar 21, 2006 15.66 16.13 15.66 16.13 1,336 -0.01(-0.08%)
Mar 20, 2006 15.79 16.14 15.79 16.14 803 +0.10(+0.61%)
Mar 17, 2006 16.21 16.21 16.04 16.04 1,052 -0.51(-3.09%)
Mar 16, 2006 16.56 16.56 16.56 16.56 282 +0.27(+1.63%)
Mar 15, 2006 16.29 16.29 16.29 16.29 763 -0.02(-0.12%)
Mar 14, 2006 16.54 16.56 16.31 16.31 822 +0.30(+1.90%)
Mar 13, 2006 16.01 16.01 16.01 16.01 1,274 +0.44(+2.82%)
Mar 10, 2006 15.57 15.57 15.57 15.57 0 +0.00(+0.00%)
Mar 09, 2006 15.57 15.57 15.57 15.57 0 +0.00(+0.00%)
Mar 08, 2006 15.57 15.57 15.57 15.57 0 +0.00(+0.00%)
Mar 07, 2006 15.57 15.57 15.57 15.57 0 +0.00(+0.00%)
Mar 06, 2006 15.83 15.83 15.57 15.57 527 -1.17(-6.99%)
Mar 03, 2006 16.74 16.74 16.74 16.74 0 +0.00(+0.00%)
Mar 02, 2006 16.74 16.74 16.74 16.74 0 +0.00(+0.00%)
Mar 01, 2006 16.74 16.74 16.74 16.74 580 +0.52(+3.21%)
Feb 28, 2006 16.21 16.21 16.21 16.21 1,406 -0.42(-2.52%)
Feb 27, 2006 16.74 16.74 16.63 16.63 1,288 -0.10(-0.60%)
Feb 24, 2006 16.74 16.74 16.74 16.74 257 +0.00(+0.00%)
Feb 23, 2006 16.74 16.74 16.74 16.74 0 +0.00(+0.00%)
Feb 22, 2006 16.74 16.74 16.74 16.74 0 +0.00(+0.00%)
Feb 21, 2006 16.74 16.74 16.74 16.74 0 +0.00(+0.00%)
Feb 17, 2006 16.74 16.74 16.74 16.74 0 +0.00(+0.00%)
Feb 16, 2006 16.97 16.97 16.74 16.74 1,874 +0.95(+6.00%)
Feb 15, 2006 15.79 15.79 15.79 15.79 585 +0.36(+2.31%)
Feb 14, 2006 15.43 15.43 15.43 15.43 0 +0.00(+0.00%)
Feb 13, 2006 15.43 15.43 15.43 15.43 0 +0.00(+0.00%)
Feb 10, 2006 15.43 15.43 15.43 15.43 585 -0.05(-0.29%)
Feb 09, 2006 15.36 15.48 15.36 15.48 578 +0.12(+0.75%)
Feb 08, 2006 15.36 15.36 15.36 15.36 0 +0.00(+0.00%)
Feb 07, 2006 15.17 15.36 15.03 15.36 1,376 +0.04(+0.28%)
Feb 06, 2006 14.72 15.32 14.71 15.32 3,225 +0.60(+4.06%)
Feb 03, 2006 15.05 15.05 14.68 14.72 2,766 -0.33(-2.21%)
Feb 02, 2006 14.51 15.42 14.51 15.05 5,259 -0.93(-5.82%)
Feb 01, 2006 16.64 16.64 15.94 15.98 2,071 -0.42(-2.53%)
Jan 31, 2006 16.62 16.64 16.40 16.40 883 +0.08(+0.51%)
Jan 30, 2006 16.59 16.59 16.32 16.32 585 -0.32(-1.95%)
Jan 27, 2006 16.79 16.79 16.64 16.64 2,402 -0.41(-2.40%)
Jan 26, 2006 17.07 17.07 16.79 17.05 820 -0.02(-0.10%)
Jan 25, 2006 16.64 17.07 16.64 17.07 6,116 +0.00(+0.00%)
Jan 24, 2006 17.23 17.24 17.07 17.07 2,343 -0.43(-2.44%)
Jan 23, 2006 17.55 17.55 17.07 17.50 2,542 -0.43(-2.38%)
Jan 20, 2006 17.92 17.92 17.92 17.92 0 +0.00(+0.00%)
Jan 19, 2006 18.55 18.55 17.92 17.92 1,210 -0.43(-2.33%)
Jan 18, 2006 18.83 18.84 17.93 18.35 3,632 -1.14(-5.87%)
Jan 17, 2006 18.78 19.63 18.35 19.49 6,880 +0.72(+3.82%)
Jan 13, 2006 18.35 18.78 18.35 18.78 1,274 +0.51(+2.80%)
Jan 12, 2006 18.26 18.26 18.26 18.26 468 -0.00(-0.02%)
Jan 11, 2006 18.27 18.27 18.27 18.27 234 -0.08(-0.45%)
Jan 10, 2006 17.71 18.35 17.71 18.35 1,265 +0.26(+1.45%)
Jan 09, 2006 17.75 18.25 17.51 18.09 5,705 +0.16(+0.91%)
Jan 06, 2006 17.71 17.92 17.71 17.92 1,025 +0.21(+1.21%)
Jan 05, 2006 17.71 17.71 17.71 17.71 575 -0.61(-3.35%)
Jan 04, 2006 18.32 18.32 18.32 18.32 0 +0.00(+0.00%)
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.