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 (%)
Apr 30, 2012 3.399 3.399 3.399 3.399 598 +0.51(+17.85%)
Apr 27, 2012 2.962 3.005 2.884 2.884 855 +0.05(+1.82%)
Apr 26, 2012 3.391 3.391 2.833 2.833 2,873 -0.75(-21.04%)
Apr 25, 2012 3.005 3.588 2.996 3.588 3,488 +0.54(+17.72%)
Apr 24, 2012 3.005 3.048 3.005 3.048 2,201 +0.17(+5.97%)
Apr 23, 2012 2.876 2.876 2.876 2.876 637 -0.09(-3.19%)
Apr 19, 2012 2.962 2.971 2.971 2.971 2,213 +0.17(+6.15%)
Apr 18, 2012 2.799 2.799 2.799 2.799 262 -0.16(-5.51%)
Apr 16, 2012 2.833 2.962 2.962 2.962 931 +0.13(+4.55%)
Apr 13, 2012 3.434 3.434 2.799 2.833 2,497 -0.13(-4.35%)
Apr 12, 2012 2.876 2.962 2.876 2.962 1,514 +0.17(+6.15%)
Apr 11, 2012 2.807 2.807 2.790 2.790 1,183 +0.01(+0.31%)
Apr 04, 2012 2.816 2.781 2.781 2.781 8,270 +0.00(+0.00%)
Apr 03, 2012 2.773 2.781 2.685 2.781 1,630 -0.09(-3.28%)
Mar 30, 2012 2.876 2.876 2.876 2.876 349 +0.07(+2.47%)
Mar 29, 2012 2.687 2.806 2.687 2.806 1,571 +0.13(+4.78%)
Mar 28, 2012 2.670 2.696 2.567 2.678 4,729 -0.24(-8.24%)
Mar 27, 2012 2.919 2.919 2.919 2.919 1,514 +0.02(+0.59%)
Mar 26, 2012 2.945 2.945 2.902 2.902 3,416 -0.10(-3.43%)
Mar 23, 2012 3.176 3.176 3.005 3.005 349 -0.13(-4.11%)
Mar 22, 2012 3.296 3.296 3.048 3.133 1,393 -0.17(-5.19%)
Mar 21, 2012 3.305 3.305 3.305 3.305 349 -0.12(-3.51%)
Mar 20, 2012 3.408 3.425 3.408 3.425 398 +0.09(+2.84%)
Mar 16, 2012 3.331 3.331 3.331 3.331 0 +0.20(+6.30%)
Mar 15, 2012 3.382 3.434 3.108 3.133 6,084 -0.43(-12.05%)
Mar 14, 2012 3.099 3.606 2.876 3.563 8,277 +0.50(+16.25%)
Mar 13, 2012 3.296 3.314 3.065 3.065 1,463 -0.02(-0.56%)
Mar 12, 2012 3.236 3.236 2.790 3.082 2,445 -0.02(-0.55%)
Mar 09, 2012 3.279 3.434 3.039 3.099 7,685 -0.10(-3.22%)
Mar 08, 2012 3.279 3.417 3.013 3.202 4,796 +0.03(+1.08%)
Mar 07, 2012 3.065 3.245 3.048 3.168 3,988 +0.15(+5.13%)
Mar 06, 2012 3.202 3.202 2.653 3.013 7,916 -0.42(-12.25%)
Mar 05, 2012 3.606 3.606 3.128 3.434 1,835 -0.17(-4.76%)
Mar 02, 2012 3.520 3.606 3.127 3.606 9,917 +0.22(+6.60%)
Mar 01, 2012 3.090 3.391 2.884 3.382 6,689 +0.36(+11.93%)
Feb 29, 2012 2.859 3.165 2.859 3.022 3,856 +0.19(+6.67%)
Feb 28, 2012 2.902 3.434 2.661 2.833 9,027 -0.02(-0.60%)
Feb 27, 2012 3.133 3.176 2.756 2.850 4,871 -0.50(-14.87%)
Feb 24, 2012 2.593 3.623 2.593 3.348 10,625 +0.79(+30.87%)
Feb 23, 2012 2.490 2.661 2.443 2.558 23,659 +0.09(+3.83%)
Feb 22, 2012 2.000 2.490 1.974 2.464 35,490 +0.60(+32.26%)
Feb 21, 2012 2.035 2.035 1.760 1.863 14,161 -0.11(-5.75%)
Feb 17, 2012 2.301 2.301 1.977 1.977 8,590 -0.30(-13.11%)
Feb 16, 2012 2.498 2.498 2.241 2.275 3,552 +0.08(+3.52%)
Feb 15, 2012 2.541 2.550 2.146 2.198 2,688 +0.03(+1.59%)
Feb 14, 2012 2.163 2.172 2.146 2.163 9,293 -0.15(-6.67%)
Feb 13, 2012 2.215 2.575 2.155 2.318 14,217 +0.12(+5.47%)
Feb 10, 2012 2.155 2.198 2.155 2.198 4,936 +0.04(+1.99%)
Feb 09, 2012 2.060 2.155 1.897 2.155 3,727 +0.09(+4.58%)
Feb 08, 2012 2.060 2.146 2.060 2.060 3,392 +0.04(+2.13%)
Feb 07, 2012 1.803 2.017 1.803 2.017 4,310 +0.06(+3.07%)
Feb 06, 2012 2.017 2.017 1.889 1.957 7,909 +0.18(+10.15%)
Feb 02, 2012 1.786 1.777 1.777 1.777 465 -0.09(-4.61%)
Jan 31, 2012 1.863 1.863 1.863 1.863 8,154 +0.11(+6.37%)
Jan 30, 2012 2.009 2.017 1.751 1.751 5,641 -0.04(-2.49%)
Jan 27, 2012 1.796 1.796 1.796 1.796 116 -0.05(-2.70%)
Jan 26, 2012 1.846 1.846 1.846 1.846 116 +0.11(+6.44%)
Jan 25, 2012 1.760 1.760 1.734 1.734 1,470 -0.18(-9.21%)
Jan 20, 2012 1.880 1.910 1.910 1.910 698 +0.19(+11.25%)
Jan 19, 2012 1.580 1.948 1.580 1.717 1,911 -0.04(-2.19%)
Jan 18, 2012 1.755 1.755 1.755 1.755 130 -0.03(-1.66%)
Jan 13, 2012 1.734 1.785 1.785 1.785 3,378 +0.05(+2.94%)
Jan 12, 2012 1.820 1.820 1.734 1.734 815 -0.10(-5.61%)
Jan 11, 2012 1.734 1.854 1.734 1.837 3,100 +0.12(+7.00%)
Jan 09, 2012 2.060 1.717 1.717 1.717 7,338 -0.02(-0.99%)
Jan 06, 2012 1.734 1.734 1.734 1.734 188 +0.03(+1.51%)
Jan 04, 2012 1.871 1.708 1.708 1.708 7,338 -0.33(-16.39%)
Dec 30, 2011 2.052 2.052 2.043 2.043 232 +0.15(+8.18%)
Dec 29, 2011 1.854 2.032 1.854 1.889 1,700 +0.00(+0.00%)
Dec 28, 2011 1.938 2.080 1.889 1.889 3,844 -0.09(-4.35%)
Dec 27, 2011 2.122 2.122 1.974 1.974 2,908 -0.12(-5.74%)
Dec 23, 2011 2.035 2.095 2.035 2.095 469 +0.14(+7.02%)
Dec 21, 2011 1.889 2.048 1.880 1.957 4,368 -0.05(-2.56%)
Dec 20, 2011 2.035 2.035 1.932 2.009 1,164 +0.13(+6.85%)
Dec 19, 2011 1.880 1.880 1.880 1.880 465 +0.03(+1.86%)
Dec 16, 2011 1.966 1.966 1.846 1.846 6,327 -0.15(-7.33%)
Dec 15, 2011 2.103 2.103 1.974 1.992 1,117 -0.24(-10.77%)
Dec 14, 2011 1.932 2.232 1.932 2.232 471 +0.08(+3.92%)
Dec 12, 2011 2.148 2.148 2.148 2.148 0 -0.36(-14.31%)
Dec 09, 2011 2.146 2.507 2.103 2.507 9,086 +0.35(+16.33%)
Dec 08, 2011 2.146 2.163 2.146 2.155 3,319 +0.01(+0.40%)
Dec 07, 2011 2.155 2.156 2.146 2.146 3,960 +0.00(+0.00%)
Dec 06, 2011 2.163 2.180 1.399 2.146 25,248 -0.04(-1.96%)
Dec 05, 2011 2.189 2.189 2.189 2.189 283 -0.17(-7.27%)
Dec 02, 2011 2.335 2.361 2.335 2.361 1,397 -0.01(-0.36%)
Nov 30, 2011 2.361 2.369 2.369 2.369 8,154 +0.16(+7.14%)
Nov 29, 2011 2.069 2.232 2.060 2.211 10,542 +0.23(+11.52%)
Nov 25, 2011 1.983 1.983 1.983 1.983 116 -0.16(-7.60%)
Nov 23, 2011 2.000 2.146 1.966 2.146 5,614 +0.16(+8.23%)
Nov 22, 2011 1.992 1.992 1.854 1.983 11,648 -0.01(-0.43%)
Nov 21, 2011 2.017 2.017 1.992 1.992 10,382 +0.00(+0.00%)
Nov 18, 2011 1.992 2.000 1.992 1.992 4,077 +0.05(+2.60%)
Nov 17, 2011 1.631 1.983 1.631 1.941 4,835 +0.16(+9.24%)
Nov 16, 2011 1.786 1.786 1.760 1.777 1,039 +0.02(+0.98%)
Nov 15, 2011 1.822 1.822 1.760 1.760 2,428 +0.00(+0.00%)
Nov 14, 2011 1.760 1.760 1.760 1.760 581 -0.04(-2.38%)
Nov 11, 2011 1.803 1.803 1.760 1.803 3,572 +0.00(+0.00%)
Nov 10, 2011 1.760 2.009 1.760 1.803 2,279 -0.02(-0.94%)
Nov 09, 2011 1.811 1.820 1.811 1.820 504 +0.06(+3.41%)
Nov 03, 2011 1.760 1.760 1.760 1.760 0 -0.05(-2.84%)
Nov 02, 2011 1.726 1.863 1.725 1.811 5,435 -0.16(-8.26%)
Oct 31, 2011 2.000 1.974 1.974 1.974 815 +0.04(+2.22%)
Oct 28, 2011 1.674 1.932 1.674 1.932 1,545 -0.09(-4.25%)
Oct 26, 2011 2.017 2.017 2.017 2.017 465 +0.06(+2.99%)
Oct 21, 2011 2.000 1.959 1.959 1.959 232 -0.05(-2.49%)
Oct 20, 2011 2.009 2.017 1.987 2.009 972 +0.08(+4.00%)
Oct 19, 2011 1.932 1.932 1.931 1.932 1,453 -0.09(-4.26%)
Oct 17, 2011 2.017 2.017 2.017 2.017 116 +0.04(+2.17%)
Oct 14, 2011 1.974 1.974 1.889 1.974 3,494 -0.04(-2.13%)
Oct 13, 2011 1.940 2.017 1.837 2.017 6,562 +0.25(+14.08%)
Oct 12, 2011 1.674 1.966 1.674 1.768 2,131 -0.02(-0.96%)
Oct 11, 2011 1.786 1.786 1.768 1.786 2,329 -0.03(-1.42%)
Oct 10, 2011 1.914 1.914 1.726 1.811 697 -0.09(-4.95%)
Oct 07, 2011 1.932 1.932 1.897 1.906 1,514 +0.09(+4.72%)
Oct 06, 2011 1.871 1.871 1.786 1.820 2,329 -0.02(-0.93%)
Oct 05, 2011 1.605 1.837 1.605 1.837 349 +0.25(+15.68%)
Oct 04, 2011 1.743 1.743 1.571 1.588 4,623 -0.49(-23.55%)
Sep 30, 2011 2.077 2.077 2.077 2.077 1,048 +0.34(+19.80%)
Sep 29, 2011 1.734 1.734 1.734 1.734 570 -0.07(-3.81%)
Sep 28, 2011 1.820 1.871 1.803 1.803 7,321 -0.15(-7.90%)
Sep 27, 2011 2.103 2.103 1.923 1.957 1,048 -0.08(-3.80%)
Sep 26, 2011 1.820 2.035 1.820 2.035 232 -0.05(-2.47%)
Sep 23, 2011 2.009 2.086 2.009 2.086 384 -0.10(-4.71%)
Sep 22, 2011 2.172 2.189 2.172 2.189 465 +0.23(+11.84%)
Sep 21, 2011 1.889 1.957 1.889 1.957 232 +0.03(+1.33%)
Sep 20, 2011 1.829 2.198 1.829 1.932 2,090 -0.09(-4.66%)
Sep 19, 2011 2.198 2.198 1.889 2.026 2,562 -0.22(-9.92%)
Sep 16, 2011 2.301 2.301 1.863 2.249 3,799 +0.30(+15.42%)
Sep 14, 2011 1.949 1.949 1.949 1.949 0 +0.11(+6.07%)
Sep 13, 2011 1.932 2.009 1.837 1.837 3,378 -0.29(-13.71%)
Sep 12, 2011 2.241 2.241 2.129 2.129 232 -0.06(-2.74%)
Sep 08, 2011 2.155 2.189 2.189 2.189 582 +0.03(+1.59%)
Sep 07, 2011 2.155 2.155 2.155 2.155 582 +0.01(+0.40%)
Sep 06, 2011 2.232 2.232 2.146 2.146 815 -0.19(-8.09%)
Sep 02, 2011 2.335 2.335 2.335 2.335 285 +0.06(+2.64%)
Sep 01, 2011 2.292 2.292 2.138 2.275 3,050 +0.15(+7.29%)
Aug 31, 2011 1.820 2.120 1.820 2.120 13,924 +0.44(+26.02%)
Aug 29, 2011 1.683 1.683 1.683 1.683 349 +0.04(+2.62%)
Aug 22, 2011 1.640 1.640 1.640 1.640 232 -0.03(-2.05%)
Aug 19, 2011 1.674 1.674 1.674 1.674 815 +0.00(+0.00%)
Aug 18, 2011 1.700 1.811 1.674 1.674 1,863 -0.03(-1.52%)
Aug 17, 2011 1.665 1.700 1.665 1.700 232 -0.12(-6.60%)
Aug 16, 2011 1.863 1.863 1.820 1.820 1,303 -0.02(-0.93%)
Aug 15, 2011 1.628 1.837 1.628 1.837 582 +0.21(+12.63%)
Aug 11, 2011 1.614 1.631 1.631 1.631 582 -0.15(-8.21%)
Aug 09, 2011 1.786 1.777 1.777 1.777 931 +0.00(+0.00%)
Aug 08, 2011 1.880 1.880 1.262 1.777 9,172 +0.28(+18.97%)
Aug 05, 2011 1.760 1.760 1.253 1.494 17,016 -0.23(-13.43%)
Aug 04, 2011 1.726 1.726 1.726 1.726 2,102 -0.03(-1.95%)
Aug 02, 2011 1.717 1.760 1.760 1.760 582 -0.07(-3.76%)
Aug 01, 2011 1.829 1.829 1.829 1.829 180 -0.02(-0.90%)
Jul 29, 2011 1.845 1.845 1.845 1.845 605 +0.11(+6.41%)
Jul 28, 2011 1.751 1.761 1.734 1.734 2,830 -0.03(-1.46%)
Jul 27, 2011 1.803 1.871 1.751 1.760 4,659 -0.03(-1.44%)
Jul 26, 2011 1.846 1.880 1.760 1.786 1,246 -0.06(-3.26%)
Jul 21, 2011 1.906 1.846 1.846 1.846 3,494 -0.06(-3.15%)
Jul 18, 2011 1.906 1.906 1.906 1.906 116 -0.03(-1.77%)
Jul 15, 2011 2.043 2.043 1.940 1.940 1,263 +0.15(+8.13%)
Jul 13, 2011 1.811 1.794 1.794 1.794 232 -0.02(-0.95%)
Jul 11, 2011 1.786 1.811 1.811 1.811 582 +0.05(+2.93%)
Jul 08, 2011 1.760 1.760 1.760 1.760 465 -0.04(-2.38%)
Jul 07, 2011 1.803 1.803 1.803 1.803 582 -0.02(-0.94%)
Jul 06, 2011 1.863 1.863 1.820 1.820 3,492 -0.09(-4.89%)
Jul 05, 2011 2.163 2.189 1.863 1.914 4,722 -0.19(-9.02%)
Jul 01, 2011 1.932 2.103 1.897 2.103 2,053 +0.03(+1.24%)
Jun 30, 2011 1.871 2.077 1.871 2.077 2,264 +0.19(+10.00%)
Jun 29, 2011 1.949 1.974 1.889 1.889 931 -0.13(-6.38%)
Jun 28, 2011 1.949 2.060 1.949 2.017 2,911 +0.00(+0.00%)
Jun 27, 2011 2.043 2.043 2.017 2.017 931 +0.01(+0.43%)
Jun 23, 2011 1.923 2.009 2.009 2.009 3,261 +0.01(+0.43%)
Jun 22, 2011 2.069 2.077 1.932 2.000 6,407 +0.07(+3.56%)
Jun 21, 2011 2.069 2.069 1.889 1.932 7,667 +0.06(+3.21%)
Jun 20, 2011 1.871 1.906 1.863 1.871 1,593 -0.06(-3.11%)
Jun 17, 2011 2.206 2.249 1.932 1.932 9,200 -0.32(-14.12%)
Jun 16, 2011 2.249 2.249 2.249 2.249 913 -0.01(-0.38%)
Jun 15, 2011 2.215 2.258 2.052 2.258 2,162 +0.00(+0.00%)
Jun 14, 2011 2.189 2.258 2.035 2.258 2,217 +0.11(+5.20%)
Jun 13, 2011 2.138 2.146 2.035 2.146 873 +0.01(+0.40%)
Jun 10, 2011 1.974 2.138 1.974 2.138 548 -0.07(-3.11%)
Jun 09, 2011 2.129 2.206 2.103 2.206 1,281 -0.10(-4.46%)
Jun 06, 2011 2.292 2.309 2.309 2.309 2,096 +0.32(+15.94%)
Jun 03, 2011 2.077 2.077 1.992 1.992 2,337 -0.26(-11.45%)
May 24, 2011 2.249 2.249 2.249 2.249 116 -0.08(-3.32%)
May 20, 2011 2.069 2.326 2.326 2.326 465 +0.27(+12.91%)
May 18, 2011 2.103 2.060 2.060 2.060 5,707 -0.01(-0.42%)
May 17, 2011 2.103 2.103 2.069 2.069 728 +0.00(+0.00%)
May 16, 2011 2.232 2.418 2.069 2.069 4,492 -0.16(-7.31%)
May 13, 2011 2.103 2.378 2.103 2.232 3,261 +0.13(+6.12%)
May 12, 2011 2.103 2.103 2.103 2.103 116 +0.04(+2.08%)
May 11, 2011 2.060 2.060 2.060 2.060 4,543 +0.02(+0.84%)
May 10, 2011 2.129 2.129 2.017 2.043 2,562 -0.10(-4.74%)
May 09, 2011 2.026 2.145 2.026 2.145 6,538 +0.12(+5.87%)
May 06, 2011 2.017 2.043 2.017 2.026 1,968 +0.01(+0.43%)
May 05, 2011 2.017 2.017 2.017 2.017 1,048 +0.03(+1.73%)
May 03, 2011 1.983 1.983 1.983 1.983 0 +0.07(+3.59%)
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.