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, 2015 7.984 7.984 7.984 7.984 612 -0.39(-4.61%)
Apr 29, 2015 8.370 8.370 8.370 8.370 124 +0.15(+1.88%)
Apr 28, 2015 8.241 8.241 8.078 8.215 1,679 -0.03(-0.42%)
Apr 27, 2015 8.250 8.258 8.250 8.250 701 +0.00(+0.00%)
Apr 24, 2015 8.413 8.413 8.250 8.250 817 -0.16(-1.94%)
Apr 23, 2015 8.173 8.499 8.173 8.413 2,234 -0.08(-0.96%)
Apr 22, 2015 8.495 8.495 8.495 8.495 300 +0.28(+3.40%)
Apr 21, 2015 8.121 8.413 8.121 8.215 1,814 -0.37(-4.30%)
Apr 20, 2015 8.095 8.585 8.095 8.585 3,855 +0.50(+6.16%)
Apr 17, 2015 8.241 8.241 8.087 8.087 912 -0.15(-1.88%)
Apr 16, 2015 8.198 8.241 8.070 8.241 2,597 +0.21(+2.67%)
Apr 15, 2015 7.984 8.035 7.984 8.027 2,131 +0.00(+0.00%)
Apr 14, 2015 8.585 8.585 8.027 8.027 700 -0.13(-1.58%)
Apr 13, 2015 8.027 8.155 8.027 8.155 629 +0.17(+2.15%)
Apr 10, 2015 8.070 8.070 7.984 7.984 6,212 -0.00(-0.02%)
Apr 09, 2015 7.992 8.155 7.984 7.985 1,826 +0.13(+1.66%)
Apr 08, 2015 7.855 7.855 7.855 7.855 116 -0.04(-0.54%)
Apr 07, 2015 7.898 7.898 7.898 7.898 116 +0.04(+0.55%)
Apr 06, 2015 7.812 8.104 7.812 7.855 468 +0.03(+0.33%)
Apr 02, 2015 7.846 7.829 7.829 7.829 3,844 -0.22(-2.77%)
Apr 01, 2015 8.061 8.155 7.915 8.052 5,120 -0.05(-0.64%)
Mar 31, 2015 7.743 8.104 7.477 8.104 1,206 +0.38(+4.89%)
Mar 30, 2015 8.361 8.361 7.726 7.726 1,301 -0.09(-1.21%)
Mar 27, 2015 7.821 7.821 7.821 7.821 173 +0.01(+0.07%)
Mar 26, 2015 8.370 8.370 7.815 7.815 825 -0.34(-4.18%)
Mar 24, 2015 7.700 8.155 8.155 8.155 220 -0.13(-1.55%)
Mar 23, 2015 8.327 8.327 8.112 8.284 1,622 -0.21(-2.53%)
Mar 20, 2015 7.769 8.585 7.769 8.499 6,990 +0.72(+9.27%)
Mar 19, 2015 7.898 7.898 7.778 7.778 378 -0.29(-3.62%)
Mar 18, 2015 7.743 8.080 7.743 8.070 573 -0.17(-2.08%)
Mar 13, 2015 8.241 8.241 8.241 8.241 698 -0.10(-1.23%)
Mar 11, 2015 8.370 8.344 8.344 8.344 64 +0.72(+9.44%)
Mar 10, 2015 8.370 8.370 7.624 7.624 2,214 -0.28(-3.57%)
Mar 06, 2015 7.906 7.906 7.906 7.906 232 +0.22(+2.89%)
Mar 05, 2015 7.684 7.684 7.684 7.684 386 -0.21(-2.60%)
Mar 04, 2015 7.889 7.889 7.864 7.889 1,164 +0.26(+3.45%)
Mar 03, 2015 7.889 7.889 7.626 7.626 1,281 +0.11(+1.41%)
Mar 02, 2015 7.520 7.520 7.520 7.520 977 -0.38(-4.78%)
Feb 26, 2015 8.370 7.898 7.898 7.898 13 +0.41(+5.51%)
Feb 25, 2015 7.597 7.812 7.486 7.486 9,830 -0.11(-1.47%)
Feb 24, 2015 7.554 7.597 7.554 7.597 4,774 -0.13(-1.67%)
Feb 23, 2015 7.726 7.726 7.726 7.726 815 +0.00(+0.00%)
Feb 19, 2015 7.546 7.726 7.726 7.726 11 +0.15(+2.04%)
Feb 18, 2015 7.688 7.688 7.572 7.572 238 +0.06(+0.80%)
Feb 13, 2015 7.786 7.512 7.512 7.512 80 -0.21(-2.67%)
Feb 12, 2015 7.718 7.718 7.692 7.718 1,367 +0.11(+1.47%)
Feb 11, 2015 7.812 7.812 7.606 7.606 2,108 -0.20(-2.53%)
Feb 10, 2015 7.803 7.803 7.803 7.803 136 +0.01(+0.16%)
Feb 09, 2015 7.864 7.864 7.769 7.791 4,531 -0.03(-0.38%)
Feb 06, 2015 7.967 7.992 7.752 7.821 5,750 -0.13(-1.62%)
Feb 04, 2015 8.576 7.949 7.949 7.949 29 -0.64(-7.40%)
Feb 03, 2015 8.284 8.585 8.284 8.585 973 +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.