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

Plumas Bancorp (NQ: PLBC )

35.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 29, 2016 8.129 8.129 8.078 8.078 1,230 -0.08(-0.95%)
Apr 28, 2016 8.155 8.155 8.155 8.155 493 +0.13(+1.60%)
Apr 27, 2016 8.155 8.241 8.027 8.027 4,906 -0.33(-3.90%)
Apr 26, 2016 8.027 8.353 8.027 8.353 467 +0.13(+1.57%)
Apr 25, 2016 8.113 8.232 8.113 8.224 5,526 +0.11(+1.38%)
Apr 22, 2016 8.155 8.155 8.078 8.112 922 +0.09(+1.07%)
Apr 21, 2016 8.027 8.091 8.027 8.027 3,964 -0.05(-0.64%)
Apr 20, 2016 7.941 8.236 7.941 8.078 39,096 -0.08(-0.95%)
Apr 19, 2016 7.572 8.246 7.572 8.155 49,549 +0.75(+10.08%)
Apr 18, 2016 7.554 7.554 7.398 7.409 16,927 -0.11(-1.48%)
Apr 15, 2016 7.443 7.520 7.443 7.520 1,750 +0.09(+1.27%)
Apr 14, 2016 7.472 7.472 7.426 7.426 5,286 -0.03(-0.35%)
Apr 13, 2016 7.451 7.451 7.451 7.451 387 -0.05(-0.69%)
Apr 12, 2016 7.546 7.554 7.417 7.503 2,173 +0.09(+1.27%)
Apr 11, 2016 7.383 7.554 7.383 7.409 1,428 +0.02(+0.23%)
Apr 08, 2016 7.391 7.391 7.391 7.391 269 +0.00(+0.00%)
Apr 07, 2016 7.434 7.503 7.391 7.391 6,492 -0.04(-0.58%)
Apr 05, 2016 7.477 7.434 7.434 7.434 156 -0.04(-0.57%)
Apr 04, 2016 7.523 7.529 7.477 7.477 5,768 -0.09(-1.25%)
Apr 01, 2016 7.559 7.675 7.554 7.572 6,283 +0.01(+0.11%)
Mar 31, 2016 7.640 7.640 7.554 7.563 806 +0.04(+0.57%)
Mar 30, 2016 7.726 7.726 7.520 7.520 5,124 +0.01(+0.11%)
Mar 29, 2016 7.520 7.520 7.512 7.512 1,390 -0.01(-0.11%)
Mar 28, 2016 7.520 7.520 7.520 7.520 180 -0.03(-0.45%)
Mar 23, 2016 7.606 7.554 7.554 7.554 931 -0.12(-1.60%)
Mar 22, 2016 7.657 7.677 7.657 7.677 674 +0.08(+1.03%)
Mar 21, 2016 7.599 7.599 7.599 7.599 267 -0.08(-0.99%)
Mar 16, 2016 7.649 7.675 7.675 7.675 29 +0.08(+1.02%)
Mar 14, 2016 7.881 7.597 7.597 7.597 2,912 -0.08(-1.01%)
Mar 11, 2016 7.512 7.675 7.512 7.675 3,198 +0.16(+2.17%)
Mar 10, 2016 7.477 7.512 7.477 7.512 3,908 -0.09(-1.24%)
Mar 07, 2016 7.486 7.606 7.606 7.606 2,213 +0.12(+1.61%)
Mar 04, 2016 7.477 7.554 7.477 7.486 8,042 +0.06(+0.81%)
Mar 03, 2016 7.426 7.426 7.426 7.426 199 +0.02(+0.23%)
Mar 01, 2016 7.391 7.409 7.409 7.409 71 +0.09(+1.29%)
Feb 29, 2016 7.512 7.512 7.314 7.314 2,936 -0.08(-1.05%)
Feb 26, 2016 7.391 7.512 7.391 7.391 2,025 +0.08(+1.06%)
Feb 23, 2016 7.323 7.314 7.314 7.314 37 -0.07(-0.93%)
Feb 22, 2016 7.383 7.383 7.383 7.383 393 +0.08(+1.06%)
Feb 19, 2016 7.512 7.512 7.306 7.306 390 -0.09(-1.16%)
Feb 18, 2016 7.510 7.510 7.391 7.391 5,241 -0.12(-1.60%)
Feb 16, 2016 7.512 7.511 7.511 7.511 109 +0.13(+1.74%)
Feb 11, 2016 7.426 7.383 7.383 7.383 8,736 -0.03(-0.46%)
Feb 10, 2016 7.374 7.417 7.374 7.417 4,031 -0.00(-0.06%)
Feb 09, 2016 7.421 7.421 7.421 7.421 1,164 -0.00(-0.06%)
Feb 05, 2016 7.520 7.426 7.426 7.426 4 +0.01(+0.12%)
Feb 04, 2016 7.417 7.426 7.417 7.417 11,322 -0.01(-0.16%)
Feb 03, 2016 7.429 7.429 7.429 7.429 151 +0.05(+0.63%)
Feb 02, 2016 7.383 7.383 7.383 7.383 173 +0.03(+0.47%)
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.