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 (%)
Sep 28, 2012 3.039 3.039 3.039 3.039 0 +0.15(+5.36%)
Sep 26, 2012 2.884 2.884 2.884 2.884 5,008 +0.00(+0.00%)
Sep 25, 2012 2.893 2.893 2.884 2.884 349 -0.02(-0.59%)
Sep 24, 2012 3.176 3.176 2.902 2.902 801 -0.27(-8.40%)
Sep 21, 2012 2.962 3.168 2.876 3.168 16,234 +0.21(+6.96%)
Sep 20, 2012 2.962 2.962 2.962 2.962 28,564 +0.00(+0.00%)
Sep 18, 2012 3.005 2.962 2.962 2.962 582 -0.21(-6.76%)
Sep 17, 2012 3.176 3.176 3.176 3.176 2,446 -0.03(-1.07%)
Sep 14, 2012 3.211 3.254 3.211 3.211 393 +0.21(+6.86%)
Sep 13, 2012 3.005 3.005 3.005 3.005 465 +0.00(+0.00%)
Sep 11, 2012 2.953 3.005 3.005 3.005 14,910 +0.05(+1.74%)
Sep 10, 2012 2.910 2.962 2.910 2.953 1,630 +0.06(+1.96%)
Sep 05, 2012 3.005 2.896 2.896 2.896 14,211 +0.02(+0.72%)
Sep 04, 2012 2.867 2.876 2.842 2.876 931 -0.12(-4.01%)
Aug 31, 2012 3.005 3.005 2.996 2.996 318 +0.19(+6.73%)
Aug 30, 2012 2.807 2.807 2.807 2.807 1,689 -0.20(-6.57%)
Aug 29, 2012 3.005 3.005 3.005 3.005 1,775 -0.01(-0.29%)
Aug 27, 2012 3.022 3.022 3.013 3.013 1,048 +0.01(+0.29%)
Aug 23, 2012 3.005 3.005 3.005 3.005 1,397 -0.01(-0.29%)
Aug 22, 2012 3.056 3.082 3.013 3.013 3,279 -0.21(-6.40%)
Aug 21, 2012 3.005 3.219 3.005 3.219 1,281 +0.18(+5.93%)
Aug 20, 2012 3.005 3.039 3.005 3.039 761 +0.03(+1.14%)
Aug 17, 2012 2.987 3.005 2.987 3.005 8,086 +0.01(+0.29%)
Aug 15, 2012 2.816 2.996 2.996 2.996 1,164 +0.06(+1.90%)
Aug 14, 2012 2.816 2.940 2.816 2.940 436 +0.15(+5.38%)
Aug 11, 2012 2.790 2.790 2.790 0 +0.00(+0.00%)
Aug 10, 2012 2.756 2.833 2.747 2.790 1,678 +0.04(+1.56%)
Aug 09, 2012 2.747 2.747 2.747 2.747 349 +0.04(+1.59%)
Aug 07, 2012 2.704 2.704 2.704 2.704 1,630 -0.30(-10.00%)
Aug 06, 2012 3.005 3.005 2.979 3.005 582 +0.00(+0.00%)
Aug 03, 2012 3.005 3.005 3.005 3.005 116 +0.00(+0.00%)
Aug 02, 2012 3.005 3.005 3.005 3.005 349 -0.09(-2.78%)
Aug 01, 2012 3.022 3.090 3.005 3.090 1,397 -0.17(-5.25%)
Jul 31, 2012 3.013 3.262 3.013 3.262 878 +0.26(+8.56%)
Jul 27, 2012 3.005 3.005 3.005 3.005 582 -0.15(-4.63%)
Jul 26, 2012 3.159 3.262 3.139 3.151 3,494 +0.45(+16.51%)
Jul 24, 2012 2.704 2.704 2.704 2.704 232 -0.02(-0.63%)
Jul 23, 2012 2.721 2.721 2.721 2.721 116 +0.15(+5.67%)
Jul 18, 2012 2.730 2.575 2.575 2.575 1,397 -0.06(-2.28%)
Jul 17, 2012 2.575 2.635 2.575 2.635 1,344 -0.02(-0.65%)
Jul 16, 2012 2.678 2.678 2.575 2.653 1,368 -0.09(-3.44%)
Jul 13, 2012 3.382 3.382 2.747 2.747 1,070 +0.02(+0.63%)
Jul 12, 2012 2.696 2.756 2.696 2.730 1,397 +0.05(+2.05%)
Jul 11, 2012 2.962 2.962 2.675 2.675 3,479 -0.33(-10.97%)
Jul 10, 2012 2.910 3.245 2.893 3.005 6,123 +0.02(+0.57%)
Jul 09, 2012 2.859 2.996 2.859 2.987 1,011 +0.33(+12.62%)
Jul 06, 2012 2.850 2.850 2.653 2.653 581 -0.14(-4.92%)
Jul 05, 2012 2.447 3.262 2.447 2.790 4,892 +0.39(+16.07%)
Jul 03, 2012 2.532 3.216 2.404 2.404 3,029 -0.74(-23.50%)
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.