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 (%)
Dec 31, 2008 6.224 6.438 5.795 6.438 31,813 +0.21(+3.45%)
Dec 30, 2008 6.254 6.653 5.151 6.224 22,492 -0.03(-0.41%)
Dec 29, 2008 6.567 6.567 6.224 6.250 845 +0.03(+0.41%)
Dec 26, 2008 6.756 6.756 6.224 6.224 980 -0.56(-8.28%)
Dec 23, 2008 6.816 6.816 6.722 6.786 2,420 +0.06(+0.96%)
Dec 22, 2008 6.765 6.765 6.722 6.722 398 +0.41(+6.53%)
Dec 19, 2008 6.413 6.816 6.224 6.310 2,948 -0.51(-7.43%)
Dec 18, 2008 6.816 6.816 6.816 6.816 116 +0.38(+5.87%)
Dec 17, 2008 6.335 6.679 6.168 6.438 3,152 +0.08(+1.21%)
Dec 16, 2008 6.232 6.782 6.232 6.361 1,542 -0.23(-3.52%)
Dec 15, 2008 6.413 6.593 6.267 6.593 3,424 +0.37(+5.93%)
Dec 11, 2008 6.413 6.224 6.224 6.224 349 -0.00(-0.00%)
Dec 10, 2008 6.224 6.234 6.224 6.224 1,226 +0.01(+0.14%)
Dec 09, 2008 6.215 6.215 6.215 6.215 757 +0.00(+0.00%)
Dec 08, 2008 6.215 6.215 6.215 6.215 116 +0.16(+2.69%)
Dec 05, 2008 6.396 6.421 6.052 6.052 1,502 -0.06(-0.98%)
Dec 04, 2008 6.009 6.224 6.009 6.112 3,092 +0.10(+1.71%)
Dec 03, 2008 6.361 6.361 5.795 6.009 1,508 +0.18(+3.17%)
Dec 02, 2008 5.825 5.825 5.825 5.825 174 -0.20(-3.35%)
Dec 01, 2008 5.829 6.430 5.829 6.026 1,169 +0.26(+4.46%)
Nov 25, 2008 6.378 5.769 5.769 5.769 465 -0.54(-8.57%)
Nov 24, 2008 6.310 6.310 6.310 6.310 116 +0.80(+14.49%)
Nov 21, 2008 4.292 5.614 3.262 5.511 19,864 -0.07(-1.23%)
Nov 20, 2008 4.309 6.224 4.292 5.580 14,769 +0.21(+4.00%)
Nov 19, 2008 4.979 5.709 4.722 5.365 10,153 +0.43(+8.70%)
Nov 18, 2008 4.335 5.151 4.327 4.936 17,131 +0.61(+13.97%)
Nov 17, 2008 8.340 8.361 4.331 4.331 24,972 -3.07(-41.47%)
Nov 14, 2008 7.254 8.464 7.245 7.400 8,037 -0.01(-0.14%)
Nov 13, 2008 7.752 7.752 7.117 7.410 2,993 +0.29(+4.12%)
Nov 12, 2008 7.855 7.855 7.117 7.117 1,630 -1.47(-17.10%)
Nov 05, 2008 8.585 8.585 8.585 8.585 1,397 +0.00(+0.00%)
Nov 04, 2008 8.585 8.585 8.585 8.585 500 +0.82(+10.50%)
Nov 03, 2008 7.756 7.769 7.730 7.769 629 -0.82(-9.59%)
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%)
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.