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 31, 2013 3.949 3.949 3.420 3.420 471 -0.33(-8.85%)
Jan 30, 2013 3.597 3.769 3.571 3.752 4,419 +0.14(+3.82%)
Jan 29, 2013 3.365 3.614 3.271 3.614 9,379 +0.17(+4.99%)
Jan 28, 2013 3.648 3.648 3.425 3.442 2,038 -0.09(-2.43%)
Jan 25, 2013 3.949 3.949 3.520 3.528 6,989 -0.39(-10.07%)
Jan 24, 2013 3.520 3.923 3.520 3.923 5,988 +0.80(+25.55%)
Jan 23, 2013 3.648 3.648 3.125 3.125 1,106 -0.46(-12.92%)
Jan 22, 2013 3.588 3.588 3.588 3.588 116 +0.17(+5.03%)
Jan 18, 2013 3.442 3.520 3.417 3.417 2,562 -0.03(-0.75%)
Jan 17, 2013 3.477 3.563 3.292 3.442 20,209 +0.01(+0.25%)
Jan 16, 2013 3.030 3.563 3.030 3.434 24,790 +0.44(+14.61%)
Jan 15, 2013 2.979 3.063 2.791 2.996 9,014 +0.05(+1.75%)
Jan 14, 2013 2.945 2.945 2.945 2.945 116 +0.03(+0.88%)
Jan 11, 2013 2.859 2.919 2.859 2.919 232 +0.04(+1.28%)
Jan 10, 2013 2.979 2.979 2.882 2.882 582 +0.07(+2.66%)
Jan 09, 2013 2.807 2.807 2.807 2.807 116 -0.19(-6.30%)
Jan 08, 2013 3.005 3.056 2.990 2.996 2,410 +0.03(+1.16%)
Jan 07, 2013 2.893 2.979 2.876 2.962 3,740 +0.09(+2.99%)
Jan 04, 2013 2.859 2.996 2.859 2.876 6,208 +0.00(+0.00%)
Jan 02, 2013 2.876 2.876 2.876 2.876 0 +0.01(+0.30%)
Dec 31, 2012 2.764 2.867 2.738 2.867 9,251 +0.26(+9.87%)
Dec 28, 2012 3.193 3.193 2.575 2.610 172,112 -0.64(-19.79%)
Dec 26, 2012 3.254 3.254 3.254 3.254 0 +0.01(+0.26%)
Dec 21, 2012 3.048 3.245 3.245 3.245 1,630 -0.03(-0.94%)
Dec 20, 2012 3.262 3.434 3.262 3.276 3,611 +0.10(+3.14%)
Dec 19, 2012 3.460 3.460 2.790 3.176 15,403 -0.34(-9.76%)
Dec 18, 2012 3.666 3.666 3.477 3.520 4,543 -0.16(-4.35%)
Dec 17, 2012 3.348 3.680 3.348 3.680 3,254 +0.25(+7.16%)
Dec 14, 2012 3.262 3.434 3.228 3.434 5,495 +0.14(+4.30%)
Dec 13, 2012 3.451 3.520 3.176 3.292 2,849 -0.12(-3.40%)
Dec 12, 2012 3.408 3.408 3.408 3.408 349 -0.07(-1.98%)
Dec 11, 2012 3.477 3.477 3.477 3.477 116 +0.00(+0.00%)
Dec 10, 2012 3.477 3.520 3.477 3.477 582 -0.05(-1.46%)
Dec 06, 2012 3.528 3.528 3.528 3.528 0 -0.09(-2.61%)
Dec 05, 2012 3.657 3.657 3.520 3.623 1,548 -0.06(-1.63%)
Dec 04, 2012 3.537 3.683 3.528 3.683 815 -0.01(-0.23%)
Nov 30, 2012 3.597 3.751 3.588 3.691 4,808 +0.09(+2.38%)
Nov 29, 2012 3.425 3.606 3.425 3.605 8,101 +0.25(+7.41%)
Nov 28, 2012 3.365 3.376 3.357 3.357 1,566 +0.04(+1.30%)
Nov 27, 2012 3.477 3.477 3.168 3.314 7,102 -0.16(-4.69%)
Nov 26, 2012 3.374 3.477 3.374 3.477 1,980 +0.04(+1.25%)
Nov 19, 2012 3.477 3.434 3.434 3.434 16,424 -0.08(-2.20%)
Nov 16, 2012 3.511 3.511 3.511 3.511 342 +0.19(+5.69%)
Nov 15, 2012 3.236 3.518 3.236 3.322 1,590 -0.11(-3.25%)
Nov 14, 2012 3.305 3.434 3.305 3.434 5,241 +0.00(+0.00%)
Nov 13, 2012 3.425 3.434 3.408 3.434 1,281 -0.08(-2.20%)
Nov 09, 2012 3.511 3.511 3.511 3.511 0 +0.25(+7.63%)
Nov 08, 2012 3.262 3.314 3.262 3.262 1,397 -0.26(-7.32%)
Nov 07, 2012 3.563 3.606 3.305 3.520 6,359 +0.04(+1.23%)
Nov 06, 2012 3.434 3.477 3.262 3.477 4,372 +0.04(+1.25%)
Nov 02, 2012 3.434 3.434 3.434 3.434 693 -0.13(-3.61%)
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.