Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	8.129	8.129	8.078	8.078	1,230	-0.08(-0.95%)
Apr 28, 2016	8.155	8.155	8.155	8.155	493	+0.13(+1.60%)
Apr 27, 2016	8.155	8.241	8.027	8.027	4,906	-0.33(-3.90%)
Apr 26, 2016	8.027	8.353	8.027	8.353	467	+0.13(+1.57%)
Apr 25, 2016	8.113	8.232	8.113	8.224	5,526	+0.11(+1.38%)
Apr 22, 2016	8.155	8.155	8.078	8.112	922	+0.09(+1.07%)
Apr 21, 2016	8.027	8.091	8.027	8.027	3,964	-0.05(-0.64%)
Apr 20, 2016	7.941	8.236	7.941	8.078	39,096	-0.08(-0.95%)
Apr 19, 2016	7.572	8.246	7.572	8.155	49,549	+0.75(+10.08%)
Apr 18, 2016	7.554	7.554	7.398	7.409	16,927	-0.11(-1.48%)
Apr 15, 2016	7.443	7.520	7.443	7.520	1,750	+0.09(+1.27%)
Apr 14, 2016	7.472	7.472	7.426	7.426	5,286	-0.03(-0.35%)
Apr 13, 2016	7.451	7.451	7.451	7.451	387	-0.05(-0.69%)
Apr 12, 2016	7.546	7.554	7.417	7.503	2,173	+0.09(+1.27%)
Apr 11, 2016	7.383	7.554	7.383	7.409	1,428	+0.02(+0.23%)
Apr 08, 2016	7.391	7.391	7.391	7.391	269	+0.00(+0.00%)
Apr 07, 2016	7.434	7.503	7.391	7.391	6,492	-0.04(-0.58%)
Apr 05, 2016	7.477	7.434	7.434	7.434	156	-0.04(-0.57%)
Apr 04, 2016	7.523	7.529	7.477	7.477	5,768	-0.09(-1.25%)
Apr 01, 2016	7.559	7.675	7.554	7.572	6,283	+0.01(+0.11%)
Mar 31, 2016	7.640	7.640	7.554	7.563	806	+0.04(+0.57%)
Mar 30, 2016	7.726	7.726	7.520	7.520	5,124	+0.01(+0.11%)
Mar 29, 2016	7.520	7.520	7.512	7.512	1,390	-0.01(-0.11%)
Mar 28, 2016	7.520	7.520	7.520	7.520	180	-0.03(-0.45%)
Mar 23, 2016	7.606	7.554	7.554	7.554	931	-0.12(-1.60%)
Mar 22, 2016	7.657	7.677	7.657	7.677	674	+0.08(+1.03%)
Mar 21, 2016	7.599	7.599	7.599	7.599	267	-0.08(-0.99%)
Mar 16, 2016	7.649	7.675	7.675	7.675	29	+0.08(+1.02%)
Mar 14, 2016	7.881	7.597	7.597	7.597	2,912	-0.08(-1.01%)
Mar 11, 2016	7.512	7.675	7.512	7.675	3,198	+0.16(+2.17%)
Mar 10, 2016	7.477	7.512	7.477	7.512	3,908	-0.09(-1.24%)
Mar 07, 2016	7.486	7.606	7.606	7.606	2,213	+0.12(+1.61%)
Mar 04, 2016	7.477	7.554	7.477	7.486	8,042	+0.06(+0.81%)
Mar 03, 2016	7.426	7.426	7.426	7.426	199	+0.02(+0.23%)
Mar 01, 2016	7.391	7.409	7.409	7.409	71	+0.09(+1.29%)
Feb 29, 2016	7.512	7.512	7.314	7.314	2,936	-0.08(-1.05%)
Feb 26, 2016	7.391	7.512	7.391	7.391	2,025	+0.08(+1.06%)
Feb 23, 2016	7.323	7.314	7.314	7.314	37	-0.07(-0.93%)
Feb 22, 2016	7.383	7.383	7.383	7.383	393	+0.08(+1.06%)
Feb 19, 2016	7.512	7.512	7.306	7.306	390	-0.09(-1.16%)
Feb 18, 2016	7.510	7.510	7.391	7.391	5,241	-0.12(-1.60%)
Feb 16, 2016	7.512	7.511	7.511	7.511	109	+0.13(+1.74%)
Feb 11, 2016	7.426	7.383	7.383	7.383	8,736	-0.03(-0.46%)
Feb 10, 2016	7.374	7.417	7.374	7.417	4,031	-0.00(-0.06%)
Feb 09, 2016	7.421	7.421	7.421	7.421	1,164	-0.00(-0.06%)
Feb 05, 2016	7.520	7.426	7.426	7.426	4	+0.01(+0.12%)
Feb 04, 2016	7.417	7.426	7.417	7.417	11,322	-0.01(-0.16%)
Feb 03, 2016	7.429	7.429	7.429	7.429	151	+0.05(+0.63%)
Feb 02, 2016	7.383	7.383	7.383	7.383	173	+0.03(+0.47%)
Feb 01, 2016	7.381	7.381	7.349	7.349	815	-0.21(-2.73%)
Jan 28, 2016	7.554	7.554	7.554	7.554	2	+0.03(+0.34%)
Jan 27, 2016	7.503	7.529	7.494	7.529	1,570	+0.10(+1.39%)
Jan 26, 2016	7.442	7.442	7.383	7.426	1,717	+0.06(+0.80%)
Jan 25, 2016	7.352	7.366	7.352	7.366	1,119	+0.05(+0.72%)
Jan 22, 2016	7.314	7.314	7.314	7.314	235	+0.00(+0.00%)
Jan 21, 2016	7.546	7.546	7.314	7.314	4,777	-0.24(-3.18%)
Jan 20, 2016	7.117	7.554	7.117	7.554	8,526	+0.37(+5.16%)
Jan 19, 2016	7.184	7.184	7.184	7.184	119	+0.02(+0.34%)
Jan 15, 2016	7.160	7.160	7.160	7.160	232	+0.08(+1.09%)
Jan 14, 2016	7.383	7.383	7.082	7.082	800	+0.04(+0.61%)
Jan 13, 2016	7.135	7.168	7.039	7.039	3,700	-0.17(-2.38%)
Jan 12, 2016	7.280	7.323	7.211	7.211	11,376	-0.04(-0.59%)
Jan 11, 2016	7.306	7.589	7.228	7.254	10,168	-0.12(-1.66%)
Jan 08, 2016	7.377	7.377	7.377	7.377	465	+0.05(+0.71%)
Jan 07, 2016	7.434	7.434	7.325	7.325	9,202	-0.10(-1.35%)
Jan 06, 2016	7.464	7.464	7.426	7.426	1,060	-0.03(-0.35%)
Jan 05, 2016	7.451	7.451	7.400	7.451	990	+0.02(+0.32%)
Jan 04, 2016	7.405	7.428	7.405	7.428	1,087	-0.02(-0.32%)
Dec 31, 2015	7.460	7.451	7.451	7.451	349	+0.01(+0.12%)
Dec 30, 2015	7.460	7.460	7.400	7.443	753	+0.04(+0.58%)
Dec 29, 2015	7.400	7.460	7.400	7.400	1,152	+0.00(+0.00%)
Dec 28, 2015	7.383	7.451	7.383	7.400	1,272	-0.06(-0.81%)
Dec 24, 2015	7.383	7.460	7.460	7.460	2,795	+0.07(+0.93%)
Dec 22, 2015	7.400	7.391	7.391	7.391	16	+0.05(+0.70%)
Dec 21, 2015	7.348	7.366	7.323	7.340	10,998	-0.29(-3.82%)
Dec 18, 2015	7.469	7.632	7.357	7.632	4,697	+0.15(+1.95%)
Dec 17, 2015	7.503	7.503	7.469	7.486	424	+0.10(+1.40%)
Dec 16, 2015	7.383	7.383	7.383	7.383	1,262	+0.03(+0.35%)
Dec 14, 2015	7.348	7.357	7.357	7.357	5,358	-0.03(-0.35%)
Dec 11, 2015	7.383	7.383	7.383	7.383	333	-0.01(-0.12%)
Dec 09, 2015	7.391	7.391	7.391	7.391	27	+0.00(+0.00%)
Dec 08, 2015	7.357	7.391	7.357	7.391	3,246	+0.03(+0.35%)
Dec 07, 2015	7.460	7.460	7.366	7.366	5,662	-0.09(-1.26%)
Dec 04, 2015	7.460	7.460	7.324	7.460	9,554	-0.00(-0.00%)
Dec 03, 2015	7.460	7.460	7.460	7.460	203	+0.03(+0.35%)
Dec 02, 2015	7.434	7.434	7.434	7.434	215	-0.06(-0.80%)
Dec 01, 2015	7.494	7.494	7.494	7.494	641	+0.02(+0.23%)
Nov 30, 2015	7.640	7.640	7.473	7.477	17,459	-0.52(-6.54%)
Nov 27, 2015	8.001	8.001	8.001	8.001	362	+0.65(+8.88%)
Nov 25, 2015	7.400	7.348	7.348	7.348	23,646	+0.00(+0.00%)
Nov 24, 2015	7.409	7.409	7.323	7.348	2,419	-0.04(-0.51%)
Nov 23, 2015	7.386	7.386	7.386	7.386	1,217	-0.05(-0.65%)
Nov 20, 2015	7.460	7.649	7.317	7.434	2,339	-0.03(-0.35%)
Nov 17, 2015	7.503	7.460	7.460	7.460	7,571	+0.05(+0.70%)
Nov 13, 2015	7.409	7.409	7.409	7.409	12	-0.24(-3.14%)
Nov 12, 2015	7.649	7.649	7.649	7.649	356	+0.28(+3.85%)
Nov 11, 2015	7.366	7.443	7.366	7.366	6,762	-0.13(-1.72%)
Nov 10, 2015	7.320	7.494	7.320	7.494	2,463	-0.02(-0.21%)
Nov 09, 2015	7.537	7.537	7.510	7.510	2,719	-0.11(-1.45%)
Nov 06, 2015	7.486	7.621	7.469	7.621	3,494	+0.15(+2.03%)
Nov 05, 2015	7.348	7.469	7.348	7.469	4,319	-0.04(-0.57%)
Nov 04, 2015	7.512	7.512	7.512	7.512	1,421	+0.11(+1.51%)
Nov 03, 2015	7.357	7.511	7.297	7.400	9,466	+0.04(+0.58%)
Nov 02, 2015	7.898	7.898	7.348	7.357	11,676	-0.03(-0.35%)
Oct 30, 2015	7.434	7.434	7.348	7.383	5,757	+0.02(+0.23%)
Oct 29, 2015	7.898	7.898	7.348	7.366	14,689	-0.02(-0.23%)
Oct 28, 2015	7.546	7.546	7.383	7.383	34,073	-0.14(-1.83%)
Oct 27, 2015	7.623	7.623	7.520	7.520	5,382	-0.20(-2.56%)
Oct 26, 2015	7.795	7.795	7.657	7.718	10,076	-0.11(-1.43%)
Oct 23, 2015	7.898	7.898	7.812	7.829	1,903	-0.15(-1.94%)
Oct 22, 2015	8.027	8.027	7.941	7.984	1,991	+0.13(+1.64%)
Oct 21, 2015	7.546	8.009	7.546	7.855	6,328	+0.35(+4.69%)
Oct 20, 2015	7.546	7.546	7.503	7.503	2,554	-0.15(-2.02%)
Oct 16, 2015	7.898	7.657	7.657	7.657	17	+0.08(+1.02%)
Oct 15, 2015	7.451	7.632	7.340	7.580	1,875	+0.22(+3.03%)
Oct 14, 2015	7.632	7.632	7.314	7.357	17,956	-0.05(-0.70%)
Oct 13, 2015	7.409	7.409	7.409	7.409	130	-0.13(-1.72%)
Oct 12, 2015	7.538	7.538	7.538	7.538	386	-0.09(-1.22%)
Oct 08, 2015	7.314	7.632	7.632	7.632	17	+0.29(+3.98%)
Oct 07, 2015	7.426	7.600	7.314	7.340	7,845	-0.16(-2.17%)
Oct 06, 2015	7.451	7.675	7.383	7.503	3,166	+0.09(+1.16%)
Oct 05, 2015	7.417	7.417	7.417	7.417	245	-0.21(-2.81%)
Sep 30, 2015	7.632	7.632	7.632	7.632	232	+0.11(+1.48%)
Sep 29, 2015	7.546	7.718	7.520	7.520	691	-0.14(-1.79%)
Sep 28, 2015	7.795	7.795	7.537	7.657	4,508	-0.03(-0.34%)
Sep 25, 2015	7.683	7.683	7.683	7.683	194	+0.00(+0.00%)
Sep 24, 2015	7.486	7.683	7.486	7.683	2,450	-0.21(-2.72%)
Sep 23, 2015	7.793	7.898	7.718	7.898	1,197	+0.01(+0.11%)
Sep 22, 2015	7.606	7.898	7.606	7.889	1,022	-0.22(-2.75%)
Sep 21, 2015	7.915	8.155	7.872	8.112	3,958	+0.80(+10.92%)
Sep 18, 2015	8.585	8.585	7.314	7.314	14,515	-1.26(-14.71%)
Sep 17, 2015	8.061	8.585	7.563	8.576	6,233	+0.21(+2.46%)
Sep 16, 2015	8.447	8.782	8.293	8.370	9,021	-0.08(-0.91%)
Sep 15, 2015	8.155	8.456	7.992	8.447	6,880	+0.29(+3.58%)
Sep 14, 2015	7.803	8.155	7.752	8.155	5,946	+0.21(+2.70%)
Sep 11, 2015	7.486	7.941	7.486	7.941	7,437	+0.41(+5.47%)
Sep 10, 2015	7.692	7.864	7.280	7.529	8,453	-0.10(-1.35%)
Sep 09, 2015	7.718	8.112	7.348	7.632	9,182	+0.01(+0.11%)
Sep 08, 2015	7.615	7.640	7.211	7.623	4,911	+0.45(+6.35%)
Sep 04, 2015	7.108	7.168	7.168	7.168	465	-0.09(-1.18%)
Sep 03, 2015	7.251	7.254	7.211	7.254	820	+0.03(+0.36%)
Sep 02, 2015	7.254	7.597	7.228	7.228	1,588	-0.01(-0.12%)
Sep 01, 2015	7.194	7.237	7.194	7.237	3,861	-0.06(-0.82%)
Aug 31, 2015	7.323	7.512	7.297	7.297	5,120	-0.25(-3.30%)
Aug 28, 2015	7.057	7.640	7.057	7.546	3,536	+0.49(+6.93%)
Aug 27, 2015	7.297	7.683	7.057	7.057	6,482	-0.33(-4.42%)
Aug 26, 2015	7.554	7.683	6.902	7.383	3,764	-0.13(-1.71%)
Aug 24, 2015	7.683	7.512	7.512	7.512	6,057	-0.17(-2.23%)
Aug 21, 2015	7.683	7.683	7.683	7.683	899	+0.00(+0.00%)
Aug 20, 2015	7.683	7.683	7.683	7.683	116	-0.10(-1.32%)
Aug 19, 2015	7.700	7.786	7.700	7.786	302	+0.10(+1.34%)
Aug 18, 2015	7.742	7.983	7.666	7.683	6,977	-0.34(-4.28%)
Aug 17, 2015	7.726	8.027	7.726	8.027	1,549	+0.05(+0.65%)
Aug 14, 2015	7.967	7.975	7.735	7.975	1,488	+0.01(+0.11%)
Aug 13, 2015	8.155	8.155	7.967	7.967	773	+0.00(+0.00%)
Aug 12, 2015	7.967	7.967	7.967	7.967	232	+0.00(+0.00%)
Aug 11, 2015	7.967	7.967	7.967	7.967	116	+0.01(+0.11%)
Aug 10, 2015	7.984	7.984	7.958	7.958	386	-0.01(-0.11%)
Aug 07, 2015	8.018	8.018	7.967	7.967	2,627	+0.00(+0.00%)
Aug 06, 2015	7.967	7.967	7.967	7.967	116	-0.09(-1.17%)
Aug 05, 2015	8.027	8.070	8.018	8.061	7,004	+0.08(+0.97%)
Aug 04, 2015	8.499	8.499	7.984	7.984	7,963	-0.52(-6.06%)
Aug 03, 2015	8.499	8.499	8.499	8.499	566	+0.68(+8.67%)
Jul 31, 2015	8.215	8.499	7.821	7.821	11,119	-0.39(-4.71%)
Jul 30, 2015	8.207	8.370	8.207	8.207	1,525	+0.00(+0.00%)
Jul 29, 2015	8.207	8.207	8.207	8.207	142	-0.03(-0.31%)
Jul 28, 2015	8.207	8.233	8.207	8.233	464	-0.10(-1.24%)
Jul 27, 2015	8.207	8.344	8.207	8.336	1,133	-0.08(-0.92%)
Jul 24, 2015	8.413	8.413	8.284	8.413	5,720	+0.19(+2.30%)
Jul 23, 2015	8.207	8.250	8.207	8.224	1,057	+0.01(+0.10%)
Jul 21, 2015	8.207	8.215	8.215	8.215	2,213	+0.05(+0.63%)
Jul 20, 2015	8.413	8.413	8.164	8.164	2,213	-0.21(-2.46%)
Jul 17, 2015	8.499	8.499	8.370	8.370	988	-0.04(-0.51%)
Jul 16, 2015	8.396	8.542	8.396	8.413	2,019	+0.00(+0.00%)
Jul 15, 2015	8.138	8.584	8.138	8.413	13,573	+0.43(+5.38%)
Jul 14, 2015	8.027	8.027	7.984	7.984	992	-0.03(-0.43%)
Jul 13, 2015	7.984	8.027	7.984	8.018	1,934	+0.03(+0.43%)
Jul 10, 2015	7.985	7.985	7.984	7.984	235	+0.00(+0.00%)
Jul 08, 2015	7.975	7.984	7.984	7.984	1,980	+0.00(+0.00%)
Jul 07, 2015	7.984	7.984	7.984	7.984	116	+0.08(+0.98%)
Jul 06, 2015	8.001	8.001	7.735	7.906	6,510	-0.03(-0.43%)
Jul 02, 2015	7.924	7.941	7.941	7.941	6,989	+0.04(+0.54%)
Jul 01, 2015	7.984	8.001	7.898	7.898	4,868	-0.10(-1.29%)
Jun 30, 2015	8.112	8.112	8.001	8.001	349	-0.12(-1.48%)
Jun 29, 2015	8.044	8.121	8.044	8.121	435	+0.06(+0.75%)
Jun 26, 2015	7.967	8.061	7.967	8.061	521	-0.01(-0.14%)
Jun 25, 2015	7.958	8.072	7.958	8.072	894	-0.08(-1.02%)
Jun 24, 2015	8.155	8.155	8.155	8.155	232	+0.00(+0.00%)
Jun 23, 2015	8.155	8.155	8.155	8.155	1,758	+0.16(+2.04%)
Jun 22, 2015	7.949	8.035	7.949	7.992	4,713	+0.03(+0.32%)
Jun 19, 2015	8.014	8.014	7.967	7.967	1,459	+0.02(+0.22%)
Jun 18, 2015	8.009	8.009	7.949	7.949	4,312	-0.10(-1.28%)
Jun 17, 2015	8.052	8.052	8.035	8.052	1,499	+0.11(+1.41%)
Jun 16, 2015	7.941	7.941	7.941	7.941	710	+0.00(+0.00%)
Jun 15, 2015	7.941	7.984	7.941	7.941	1,327	-0.04(-0.54%)
Jun 12, 2015	7.975	7.984	7.941	7.984	1,475	+0.02(+0.22%)
Jun 11, 2015	8.001	8.070	7.967	7.967	1,544	+0.03(+0.32%)
Jun 10, 2015	7.915	7.978	7.906	7.941	1,697	-0.13(-1.60%)
Jun 08, 2015	7.906	8.070	8.070	8.070	1,514	+0.16(+2.06%)
Jun 05, 2015	7.984	7.984	7.906	7.906	547	+0.01(+0.11%)
Jun 04, 2015	7.898	7.898	7.898	7.898	355	-0.01(-0.11%)
Jun 03, 2015	7.906	7.906	7.906	7.906	116	+0.09(+1.21%)
Jun 02, 2015	7.786	8.070	7.786	7.812	3,037	-0.09(-1.09%)
Jun 01, 2015	7.932	7.932	7.778	7.898	17,939	-0.39(-4.66%)
May 29, 2015	7.735	8.284	7.735	8.284	463	+0.33(+4.13%)
May 28, 2015	8.001	8.499	7.941	7.956	3,296	-0.12(-1.51%)
May 27, 2015	8.198	8.198	8.001	8.078	1,293	+0.05(+0.64%)
May 26, 2015	7.984	8.052	7.984	8.027	1,433	+0.13(+1.63%)
May 22, 2015	8.095	7.898	7.898	7.898	15,143	-0.13(-1.60%)
May 21, 2015	8.121	8.121	7.752	8.027	14,797	-0.41(-4.88%)
May 20, 2015	8.241	8.499	8.052	8.439	7,810	+0.33(+4.02%)
May 19, 2015	8.155	8.155	8.112	8.112	1,106	-0.05(-0.57%)
May 18, 2015	7.932	8.370	7.906	8.159	2,104	+0.25(+3.19%)
May 15, 2015	7.906	7.906	7.906	7.906	116	-0.13(-1.60%)
May 14, 2015	8.370	8.370	7.984	8.035	3,042	+0.05(+0.65%)
May 13, 2015	7.992	7.992	7.984	7.984	235	-0.04(-0.53%)
May 11, 2015	8.155	8.027	8.027	8.027	130	-0.30(-3.61%)
May 08, 2015	8.327	8.327	8.327	8.327	698	+0.30(+3.74%)
May 06, 2015	8.027	8.027	8.027	8.027	8	+0.04(+0.54%)
May 04, 2015	8.035	7.984	7.984	7.984	223	-0.08(-0.98%)

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.

Plumas Bancorp (NQ: PLBC )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Plumas Bancorp (NQ: PLBC )

Historical Prices

Sections

Services

Decatur Daily Democrat