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 (%)
Oct 31, 2011 2.000 1.974 1.974 1.974 815 +0.04(+2.22%)
Oct 28, 2011 1.674 1.932 1.674 1.932 1,545 -0.09(-4.25%)
Oct 26, 2011 2.017 2.017 2.017 2.017 465 +0.06(+2.99%)
Oct 21, 2011 2.000 1.959 1.959 1.959 232 -0.05(-2.49%)
Oct 20, 2011 2.009 2.017 1.987 2.009 972 +0.08(+4.00%)
Oct 19, 2011 1.932 1.932 1.931 1.932 1,453 -0.09(-4.26%)
Oct 17, 2011 2.017 2.017 2.017 2.017 116 +0.04(+2.17%)
Oct 14, 2011 1.974 1.974 1.889 1.974 3,494 -0.04(-2.13%)
Oct 13, 2011 1.940 2.017 1.837 2.017 6,562 +0.25(+14.08%)
Oct 12, 2011 1.674 1.966 1.674 1.768 2,131 -0.02(-0.96%)
Oct 11, 2011 1.786 1.786 1.768 1.786 2,329 -0.03(-1.42%)
Oct 10, 2011 1.914 1.914 1.726 1.811 697 -0.09(-4.95%)
Oct 07, 2011 1.932 1.932 1.897 1.906 1,514 +0.09(+4.72%)
Oct 06, 2011 1.871 1.871 1.786 1.820 2,329 -0.02(-0.93%)
Oct 05, 2011 1.605 1.837 1.605 1.837 349 +0.25(+15.68%)
Oct 04, 2011 1.743 1.743 1.571 1.588 4,623 -0.49(-23.55%)
Sep 30, 2011 2.077 2.077 2.077 2.077 1,048 +0.34(+19.80%)
Sep 29, 2011 1.734 1.734 1.734 1.734 570 -0.07(-3.81%)
Sep 28, 2011 1.820 1.871 1.803 1.803 7,321 -0.15(-7.90%)
Sep 27, 2011 2.103 2.103 1.923 1.957 1,048 -0.08(-3.80%)
Sep 26, 2011 1.820 2.035 1.820 2.035 232 -0.05(-2.47%)
Sep 23, 2011 2.009 2.086 2.009 2.086 384 -0.10(-4.71%)
Sep 22, 2011 2.172 2.189 2.172 2.189 465 +0.23(+11.84%)
Sep 21, 2011 1.889 1.957 1.889 1.957 232 +0.03(+1.33%)
Sep 20, 2011 1.829 2.198 1.829 1.932 2,090 -0.09(-4.66%)
Sep 19, 2011 2.198 2.198 1.889 2.026 2,562 -0.22(-9.92%)
Sep 16, 2011 2.301 2.301 1.863 2.249 3,799 +0.30(+15.42%)
Sep 14, 2011 1.949 1.949 1.949 1.949 0 +0.11(+6.07%)
Sep 13, 2011 1.932 2.009 1.837 1.837 3,378 -0.29(-13.71%)
Sep 12, 2011 2.241 2.241 2.129 2.129 232 -0.06(-2.74%)
Sep 08, 2011 2.155 2.189 2.189 2.189 582 +0.03(+1.59%)
Sep 07, 2011 2.155 2.155 2.155 2.155 582 +0.01(+0.40%)
Sep 06, 2011 2.232 2.232 2.146 2.146 815 -0.19(-8.09%)
Sep 02, 2011 2.335 2.335 2.335 2.335 285 +0.06(+2.64%)
Sep 01, 2011 2.292 2.292 2.138 2.275 3,050 +0.15(+7.29%)
Aug 31, 2011 1.820 2.120 1.820 2.120 13,924 +0.44(+26.02%)
Aug 29, 2011 1.683 1.683 1.683 1.683 349 +0.04(+2.62%)
Aug 22, 2011 1.640 1.640 1.640 1.640 232 -0.03(-2.05%)
Aug 19, 2011 1.674 1.674 1.674 1.674 815 +0.00(+0.00%)
Aug 18, 2011 1.700 1.811 1.674 1.674 1,863 -0.03(-1.52%)
Aug 17, 2011 1.665 1.700 1.665 1.700 232 -0.12(-6.60%)
Aug 16, 2011 1.863 1.863 1.820 1.820 1,303 -0.02(-0.93%)
Aug 15, 2011 1.628 1.837 1.628 1.837 582 +0.21(+12.63%)
Aug 11, 2011 1.614 1.631 1.631 1.631 582 -0.15(-8.21%)
Aug 09, 2011 1.786 1.777 1.777 1.777 931 +0.00(+0.00%)
Aug 08, 2011 1.880 1.880 1.262 1.777 9,172 +0.28(+18.97%)
Aug 05, 2011 1.760 1.760 1.253 1.494 17,016 -0.23(-13.43%)
Aug 04, 2011 1.726 1.726 1.726 1.726 2,102 -0.03(-1.95%)
Aug 02, 2011 1.717 1.760 1.760 1.760 582 -0.07(-3.76%)
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.