Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plumas Bancorp (NQ: PLBC )

34.66 +0.04 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2008 8.662 8.799 8.593 8.593 3,336 -0.07(-0.79%)
Oct 30, 2008 8.147 8.662 8.087 8.662 36,855 +0.94(+12.11%)
Oct 29, 2008 8.147 8.147 7.726 7.726 11,216 -0.01(-0.11%)
Oct 28, 2008 8.585 8.585 7.735 7.735 1,355 -0.85(-9.90%)
Oct 27, 2008 8.001 8.585 8.001 8.585 2,245 +0.00(+0.00%)
Oct 24, 2008 8.585 8.585 7.756 8.585 1,866 +0.00(+0.00%)
Oct 23, 2008 8.585 8.585 8.585 8.585 1,157 +0.00(+0.00%)
Oct 22, 2008 8.155 8.585 8.155 8.585 2,697 +0.00(+0.00%)
Oct 21, 2008 8.585 8.585 8.585 8.585 1,500 +0.00(+0.00%)
Oct 20, 2008 8.585 8.585 8.100 8.585 3,239 +0.00(+0.00%)
Oct 17, 2008 8.585 8.585 8.585 8.585 2,554 +0.04(+0.50%)
Oct 16, 2008 8.585 8.585 8.533 8.542 2,673 -0.04(-0.50%)
Oct 15, 2008 8.258 8.585 8.258 8.585 1,524 +0.00(+0.00%)
Oct 14, 2008 8.585 8.585 8.585 8.585 1,747 +0.03(+0.35%)
Oct 13, 2008 8.585 9.014 8.555 8.555 8,143 -0.24(-2.78%)
Oct 10, 2008 8.799 8.808 7.726 8.799 6,501 -0.00(-0.00%)
Oct 09, 2008 9.228 9.228 8.799 8.799 1,812 -0.64(-6.82%)
Oct 08, 2008 8.670 9.443 8.155 9.443 10,335 +0.21(+2.33%)
Oct 07, 2008 8.670 9.271 8.670 9.228 2,707 +0.00(+0.00%)
Oct 06, 2008 8.799 9.271 8.799 9.228 2,681 -0.02(-0.19%)
Oct 03, 2008 8.593 9.271 8.593 9.246 2,590 +0.13(+1.41%)
Oct 01, 2008 8.585 9.117 9.117 9.117 20,851 +0.32(+3.61%)
Sep 30, 2008 8.628 8.799 8.628 8.799 2,619 +0.00(+0.00%)
Sep 29, 2008 8.585 8.799 8.585 8.799 2,702 -0.21(-2.38%)
Sep 26, 2008 9.014 9.014 9.014 9.014 291 -0.09(-0.94%)
Sep 25, 2008 9.005 9.100 9.005 9.100 929 -0.00(-0.00%)
Sep 24, 2008 9.005 9.100 9.005 9.100 2,012 +0.00(+0.00%)
Sep 23, 2008 9.005 9.100 8.842 9.100 2,652 +0.26(+2.91%)
Sep 22, 2008 8.688 9.100 8.370 8.842 5,803 -0.25(-2.74%)
Sep 19, 2008 8.585 9.091 8.585 9.091 2,616 +0.12(+1.34%)
Sep 18, 2008 9.022 9.048 8.413 8.971 8,223 -0.12(-1.32%)
Sep 17, 2008 9.091 9.091 9.091 9.091 950 +0.17(+1.93%)
Sep 16, 2008 9.074 10.27 8.731 8.919 3,607 +0.33(+3.80%)
Sep 15, 2008 8.808 9.323 8.370 8.593 2,881 -0.70(-7.57%)
Sep 12, 2008 9.340 9.340 9.297 9.297 669 -0.03(-0.37%)
Sep 11, 2008 9.031 9.332 8.629 9.332 2,009 +0.32(+3.52%)
Sep 09, 2008 9.014 9.014 9.014 9.014 4,892 +0.00(+0.00%)
Sep 08, 2008 9.246 9.246 9.014 9.014 1,216 +0.01(+0.10%)
Sep 05, 2008 9.031 9.314 8.928 9.005 4,277 -0.39(-4.11%)
Sep 04, 2008 8.834 9.392 8.834 9.392 1,181 +0.40(+4.49%)
Sep 03, 2008 8.988 8.988 8.988 8.988 620 -0.03(-0.29%)
Sep 02, 2008 8.619 9.014 8.619 9.014 2,294 +0.01(+0.10%)
Aug 29, 2008 8.834 9.005 8.834 9.005 698 +0.33(+3.76%)
Aug 28, 2008 8.679 8.679 8.679 8.679 116 -0.09(-1.08%)
Aug 27, 2008 8.774 8.774 8.774 8.774 284 -0.24(-2.66%)
Aug 26, 2008 8.988 9.014 8.980 9.014 2,083 +0.09(+0.96%)
Aug 25, 2008 8.919 8.954 8.593 8.928 2,394 +0.22(+2.57%)
Aug 22, 2008 8.919 8.919 8.679 8.704 1,514 -0.10(-1.08%)
Aug 21, 2008 8.688 8.799 8.688 8.799 2,503 +0.00(+0.00%)
Aug 20, 2008 8.593 8.799 8.593 8.799 2,115 +0.21(+2.40%)
Aug 18, 2008 8.593 8.593 8.593 8.593 0 -0.30(-3.38%)
Aug 15, 2008 8.896 8.896 8.894 8.894 387 +0.39(+4.65%)
Aug 14, 2008 8.233 8.585 8.224 8.499 2,066 +0.31(+3.80%)
Aug 13, 2008 8.188 8.188 8.188 8.188 0 +0.00(+0.00%)
Aug 12, 2008 8.188 8.188 8.188 8.188 505 +0.03(+0.40%)
Aug 11, 2008 8.868 8.868 8.155 8.155 11,545 -0.03(-0.42%)
Aug 08, 2008 8.662 8.902 8.164 8.190 4,136 -0.46(-5.36%)
Aug 07, 2008 8.653 8.653 8.653 8.653 1,106 -0.35(-3.91%)
Aug 06, 2008 9.005 9.005 9.005 9.005 815 -0.01(-0.10%)
Aug 05, 2008 9.014 9.014 9.014 9.014 0 +0.00(+0.00%)
Aug 04, 2008 9.014 9.014 9.005 9.014 582 +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.