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 (%)
Jun 30, 2014 6.095 6.095 5.838 5.838 1,407 +0.04(+0.74%)
Jun 27, 2014 6.267 6.267 5.674 5.795 9,218 -0.26(-4.26%)
Jun 26, 2014 6.052 6.052 6.052 6.052 243 -0.00(-0.00%)
Jun 25, 2014 6.026 6.305 6.026 6.052 769 -0.22(-3.56%)
Jun 24, 2014 5.992 6.335 5.992 6.275 14,692 +0.05(+0.83%)
Jun 20, 2014 6.224 6.224 6.224 6.224 20 +0.01(+0.14%)
Jun 18, 2014 6.215 6.215 6.215 6.215 465 -0.03(-0.41%)
Jun 17, 2014 6.241 6.241 6.241 6.241 1,018 +0.00(+0.03%)
Jun 16, 2014 6.239 6.239 6.239 6.239 653 +0.02(+0.25%)
Jun 12, 2014 6.095 6.224 6.224 6.224 9 +0.13(+2.11%)
Jun 10, 2014 6.001 6.095 6.095 6.095 1,397 -0.13(-2.07%)
Jun 06, 2014 5.923 5.923 5.923 6.224 1,513 +0.20(+3.27%)
Jun 05, 2014 6.009 6.344 6.009 6.026 3,201 -0.20(-3.17%)
Jun 04, 2014 5.752 6.602 5.752 6.224 6,043 -0.14(-2.16%)
Jun 02, 2014 6.361 6.361 6.361 6.361 582 +0.31(+5.11%)
May 30, 2014 6.353 6.353 6.052 6.052 1,291 -0.23(-3.69%)
May 29, 2014 6.361 6.361 6.284 6.284 542 +0.27(+4.57%)
May 23, 2014 6.009 6.009 6.009 6.009 3,611 +0.00(+0.00%)
May 22, 2014 6.009 6.009 5.760 6.009 3,848 +0.00(+0.00%)
May 21, 2014 6.009 6.009 6.009 6.009 186 +0.00(+0.00%)
May 20, 2014 6.010 6.026 6.009 6.009 2,385 +0.24(+4.17%)
May 19, 2014 6.250 6.250 5.769 5.769 1,339 -0.33(-5.35%)
May 14, 2014 6.095 6.095 6.095 6.095 0 +0.17(+2.90%)
May 13, 2014 6.226 6.226 5.923 5.923 5,296 -0.39(-6.12%)
May 12, 2014 5.992 6.648 5.983 6.310 14,597 +0.30(+5.00%)
May 09, 2014 5.966 6.009 5.966 6.009 2,712 +0.00(+0.00%)
May 08, 2014 5.752 6.009 5.752 6.009 5,940 +0.43(+7.69%)
May 07, 2014 5.846 5.846 5.580 5.580 9,201 -0.05(-0.91%)
May 06, 2014 5.838 6.009 5.632 5.632 4,344 -0.16(-2.81%)
May 05, 2014 5.743 6.095 5.627 5.795 10,277 +0.15(+2.58%)
May 02, 2014 6.190 6.267 5.649 5.649 3,378 -0.23(-3.94%)
May 01, 2014 5.795 6.396 5.795 5.880 15,321 +0.11(+1.93%)
Apr 30, 2014 5.537 5.795 5.529 5.769 1,590 -0.03(-0.44%)
Apr 29, 2014 5.529 5.795 5.511 5.795 1,383 +0.37(+6.79%)
Apr 28, 2014 5.460 5.460 5.426 5.426 1,426 -0.26(-4.52%)
Apr 25, 2014 5.460 5.683 5.460 5.683 331 -0.11(-1.93%)
Apr 24, 2014 5.606 5.838 5.606 5.795 3,976 +0.21(+3.85%)
Apr 23, 2014 5.408 5.914 5.408 5.580 13,111 +0.23(+4.33%)
Apr 22, 2014 5.391 5.451 5.348 5.348 10,406 -0.03(-0.64%)
Apr 21, 2014 5.400 5.400 5.383 5.383 378 +0.13(+2.45%)
Apr 17, 2014 5.254 5.254 5.254 5.254 465 -0.09(-1.64%)
Apr 15, 2014 5.340 5.342 5.342 5.342 582 -0.15(-2.78%)
Apr 14, 2014 5.511 5.518 5.322 5.494 3,800 +0.07(+1.27%)
Apr 11, 2014 5.425 5.451 5.425 5.425 2,716 +0.00(+0.00%)
Apr 10, 2014 5.436 5.436 5.425 5.425 1,689 -0.09(-1.56%)
Apr 08, 2014 5.511 5.511 5.511 5.511 232 -0.02(-0.31%)
Apr 07, 2014 5.425 5.529 5.425 5.529 1,518 +0.10(+1.90%)
Apr 04, 2014 5.437 5.449 5.425 5.425 1,747 -0.02(-0.32%)
Apr 03, 2014 5.408 5.451 5.365 5.443 7,528 +0.08(+1.44%)
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.