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 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%)
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.