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, 2014 5.228 5.230 5.230 5.230 112 -0.04(-0.78%)
Jan 30, 2014 5.254 5.271 5.254 5.271 3,735 +0.07(+1.32%)
Jan 29, 2014 5.202 5.202 5.202 5.202 188 -0.09(-1.78%)
Jan 27, 2014 5.297 5.297 5.297 5.297 61 +0.09(+1.68%)
Jan 24, 2014 5.270 5.270 5.194 5.209 6,239 -0.11(-2.09%)
Jan 22, 2014 5.280 5.320 5.320 5.320 5 +0.00(+0.04%)
Jan 21, 2014 5.331 5.331 5.318 5.318 3,086 +0.14(+2.74%)
Jan 17, 2014 5.177 5.177 5.177 5.177 232 -0.05(-0.99%)
Jan 16, 2014 5.357 5.357 5.219 5.228 2,785 -0.14(-2.56%)
Jan 15, 2014 5.365 5.365 5.365 5.365 116 +0.00(+0.00%)
Jan 14, 2014 5.365 5.365 5.365 5.365 333 +0.19(+3.65%)
Jan 13, 2014 5.134 5.391 5.134 5.177 11,217 -0.03(-0.66%)
Jan 10, 2014 5.211 5.211 5.211 5.211 209 -0.00(-0.07%)
Jan 09, 2014 5.185 5.228 5.185 5.214 1,426 +0.08(+1.57%)
Jan 08, 2014 5.262 5.262 5.116 5.134 18,298 -0.18(-3.39%)
Jan 06, 2014 5.314 5.314 5.314 5.314 698 +0.06(+1.14%)
Jan 03, 2014 5.322 5.357 5.254 5.254 10,874 -0.07(-1.29%)
Jan 02, 2014 5.237 5.322 5.237 5.322 1,838 -0.02(-0.32%)
Dec 31, 2013 5.322 5.340 5.340 5.340 2,562 +0.03(+0.65%)
Dec 30, 2013 5.408 5.408 5.271 5.305 9,316 -0.19(-3.44%)
Dec 27, 2013 5.408 5.537 5.400 5.494 4,738 +0.10(+1.91%)
Dec 26, 2013 5.391 5.391 5.391 5.391 1,051 -0.00(-0.03%)
Dec 24, 2013 5.322 5.393 5.322 5.393 4,086 +0.03(+0.51%)
Dec 23, 2013 5.365 5.365 5.322 5.365 5,819 -0.04(-0.79%)
Dec 20, 2013 5.451 5.451 5.408 5.408 1,573 +0.03(+0.64%)
Dec 18, 2013 5.571 5.374 5.374 5.374 931 -0.20(-3.54%)
Dec 17, 2013 5.571 5.571 5.571 5.571 612 +0.02(+0.35%)
Dec 16, 2013 5.383 5.552 5.367 5.552 1,407 +0.15(+2.80%)
Dec 13, 2013 5.383 5.571 5.383 5.401 3,838 +0.02(+0.34%)
Dec 12, 2013 5.408 5.571 5.348 5.383 3,884 +0.00(+0.00%)
Dec 06, 2013 5.383 5.383 5.383 5.383 0 +0.02(+0.32%)
Dec 05, 2013 5.580 5.580 5.365 5.365 0 -0.19(-3.37%)
Dec 04, 2013 5.503 5.553 5.503 5.553 0 +0.06(+1.06%)
Dec 03, 2013 5.683 5.683 5.494 5.494 0 -0.13(-2.29%)
Dec 02, 2013 5.623 5.623 5.623 5.623 0 -0.00(-0.00%)
Nov 29, 2013 5.623 5.623 5.623 5.623 0 -0.04(-0.76%)
Nov 27, 2013 5.589 5.666 5.589 5.666 0 -0.00(-0.05%)
Nov 26, 2013 5.692 5.683 5.669 5.669 1,708 +0.09(+1.59%)
Nov 25, 2013 5.589 5.589 5.580 5.580 0 -0.10(-1.81%)
Nov 22, 2013 5.511 5.683 5.494 5.683 0 +0.14(+2.48%)
Nov 21, 2013 5.546 5.546 5.546 5.546 0 +0.01(+0.15%)
Nov 20, 2013 5.512 5.537 5.511 5.537 0 -0.11(-1.98%)
Nov 18, 2013 5.649 5.649 5.649 5.649 116 +0.03(+0.46%)
Nov 14, 2013 5.657 5.623 5.623 5.623 1,630 +0.13(+2.34%)
Nov 12, 2013 5.649 5.657 5.494 5.494 0 -0.09(-1.54%)
Nov 11, 2013 5.580 5.580 5.580 5.580 0 -0.09(-1.52%)
Nov 08, 2013 5.666 5.666 5.666 5.666 0 +0.19(+3.45%)
Nov 07, 2013 5.417 5.597 5.417 5.477 0 +0.09(+1.59%)
Nov 06, 2013 5.391 5.391 5.391 5.391 0 +0.01(+0.16%)
Nov 05, 2013 5.391 5.494 5.365 5.383 0 +0.01(+0.16%)
Nov 04, 2013 5.374 5.379 5.374 5.374 0 +0.00(+0.00%)
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.