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 (%)
Jan 30, 2009 5.580 5.983 5.580 5.983 931 +1.64(+37.88%)
Jan 29, 2009 4.327 4.340 4.327 4.340 232 -0.55(-11.32%)
Jan 28, 2009 4.893 5.322 4.893 4.893 2,923 -0.00(-0.00%)
Jan 27, 2009 4.893 4.893 4.893 4.893 232 -0.01(-0.17%)
Jan 26, 2009 4.936 5.194 4.902 4.902 3,018 -0.17(-3.38%)
Jan 23, 2009 5.065 5.074 5.065 5.074 652 -0.57(-10.05%)
Jan 22, 2009 4.876 5.640 4.876 5.640 1,072 -0.54(-8.75%)
Jan 21, 2009 4.542 6.181 4.542 6.181 9,945 -0.01(-0.14%)
Jan 20, 2009 5.992 6.584 5.700 6.190 8,621 +0.01(+0.14%)
Jan 15, 2009 5.992 6.181 6.181 6.181 4,659 -0.02(-0.28%)
Jan 14, 2009 6.664 6.664 6.198 6.198 2,583 -0.45(-6.84%)
Jan 13, 2009 6.653 6.653 6.653 6.653 901 +0.00(+0.00%)
Jan 12, 2009 6.653 6.653 6.653 6.653 815 +0.40(+6.41%)
Jan 09, 2009 6.696 6.708 6.232 6.252 5,667 -0.40(-6.03%)
Jan 08, 2009 6.653 6.653 6.653 6.653 358 +0.00(+0.00%)
Jan 07, 2009 6.653 6.653 6.653 6.653 309 +0.00(+0.00%)
Jan 06, 2009 6.653 6.653 6.653 6.653 232 +0.00(+0.00%)
Jan 05, 2009 6.653 6.653 6.653 6.653 2,394 +0.38(+6.02%)
Jan 02, 2009 6.224 6.275 6.009 6.275 13,111 -0.16(-2.53%)
Dec 31, 2008 6.224 6.438 5.795 6.438 31,813 +0.21(+3.45%)
Dec 30, 2008 6.254 6.653 5.151 6.224 22,492 -0.03(-0.41%)
Dec 29, 2008 6.567 6.567 6.224 6.250 845 +0.03(+0.41%)
Dec 26, 2008 6.756 6.756 6.224 6.224 980 -0.56(-8.28%)
Dec 23, 2008 6.816 6.816 6.722 6.786 2,420 +0.06(+0.96%)
Dec 22, 2008 6.765 6.765 6.722 6.722 398 +0.41(+6.53%)
Dec 19, 2008 6.413 6.816 6.224 6.310 2,948 -0.51(-7.43%)
Dec 18, 2008 6.816 6.816 6.816 6.816 116 +0.38(+5.87%)
Dec 17, 2008 6.335 6.679 6.168 6.438 3,152 +0.08(+1.21%)
Dec 16, 2008 6.232 6.782 6.232 6.361 1,542 -0.23(-3.52%)
Dec 15, 2008 6.413 6.593 6.267 6.593 3,424 +0.37(+5.93%)
Dec 11, 2008 6.413 6.224 6.224 6.224 349 -0.00(-0.00%)
Dec 10, 2008 6.224 6.234 6.224 6.224 1,226 +0.01(+0.14%)
Dec 09, 2008 6.215 6.215 6.215 6.215 757 +0.00(+0.00%)
Dec 08, 2008 6.215 6.215 6.215 6.215 116 +0.16(+2.69%)
Dec 05, 2008 6.396 6.421 6.052 6.052 1,502 -0.06(-0.98%)
Dec 04, 2008 6.009 6.224 6.009 6.112 3,092 +0.10(+1.71%)
Dec 03, 2008 6.361 6.361 5.795 6.009 1,508 +0.18(+3.17%)
Dec 02, 2008 5.825 5.825 5.825 5.825 174 -0.20(-3.35%)
Dec 01, 2008 5.829 6.430 5.829 6.026 1,169 +0.26(+4.46%)
Nov 25, 2008 6.378 5.769 5.769 5.769 465 -0.54(-8.57%)
Nov 24, 2008 6.310 6.310 6.310 6.310 116 +0.80(+14.49%)
Nov 21, 2008 4.292 5.614 3.262 5.511 19,864 -0.07(-1.23%)
Nov 20, 2008 4.309 6.224 4.292 5.580 14,769 +0.21(+4.00%)
Nov 19, 2008 4.979 5.709 4.722 5.365 10,153 +0.43(+8.70%)
Nov 18, 2008 4.335 5.151 4.327 4.936 17,131 +0.61(+13.97%)
Nov 17, 2008 8.340 8.361 4.331 4.331 24,972 -3.07(-41.47%)
Nov 14, 2008 7.254 8.464 7.245 7.400 8,037 -0.01(-0.14%)
Nov 13, 2008 7.752 7.752 7.117 7.410 2,993 +0.29(+4.12%)
Nov 12, 2008 7.855 7.855 7.117 7.117 1,630 -1.47(-17.10%)
Nov 05, 2008 8.585 8.585 8.585 8.585 1,397 +0.00(+0.00%)
Nov 04, 2008 8.585 8.585 8.585 8.585 500 +0.82(+10.50%)
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.