Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plumas Bancorp (NQ: PLBC )

35.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2012 3.399 3.399 3.399 3.399 598 +0.51(+17.85%)
Apr 27, 2012 2.962 3.005 2.884 2.884 855 +0.05(+1.82%)
Apr 26, 2012 3.391 3.391 2.833 2.833 2,873 -0.75(-21.04%)
Apr 25, 2012 3.005 3.588 2.996 3.588 3,488 +0.54(+17.72%)
Apr 24, 2012 3.005 3.048 3.005 3.048 2,201 +0.17(+5.97%)
Apr 23, 2012 2.876 2.876 2.876 2.876 637 -0.09(-3.19%)
Apr 19, 2012 2.962 2.971 2.971 2.971 2,213 +0.17(+6.15%)
Apr 18, 2012 2.799 2.799 2.799 2.799 262 -0.16(-5.51%)
Apr 16, 2012 2.833 2.962 2.962 2.962 931 +0.13(+4.55%)
Apr 13, 2012 3.434 3.434 2.799 2.833 2,497 -0.13(-4.35%)
Apr 12, 2012 2.876 2.962 2.876 2.962 1,514 +0.17(+6.15%)
Apr 11, 2012 2.807 2.807 2.790 2.790 1,183 +0.01(+0.31%)
Apr 04, 2012 2.816 2.781 2.781 2.781 8,270 +0.00(+0.00%)
Apr 03, 2012 2.773 2.781 2.685 2.781 1,630 -0.09(-3.28%)
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%)
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.