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 (%)
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%)
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.