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 (%)
May 30, 2003 7.116 7.116 6.830 7.116 1,048 +0.29(+4.19%)
May 29, 2003 6.830 6.830 6.830 6.830 524 -0.04(-0.56%)
May 28, 2003 6.868 6.868 6.830 6.868 4,018 +0.00(+0.00%)
May 23, 2003 6.868 6.868 6.868 6.868 0 +0.00(+0.00%)
May 22, 2003 6.868 6.868 6.868 6.868 349 +0.00(+0.00%)
May 21, 2003 6.849 6.868 6.772 6.868 1,747 +0.02(+0.28%)
May 20, 2003 7.249 7.249 6.772 6.849 13,104 -0.38(-5.28%)
May 19, 2003 7.631 7.631 6.868 7.230 19,569 -0.02(-0.26%)
May 16, 2003 7.631 7.631 7.249 7.249 1,747 +0.00(+0.00%)
May 15, 2003 7.249 7.249 7.249 7.249 0 +0.00(+0.00%)
May 14, 2003 7.249 7.249 7.249 7.249 2,620 +0.19(+2.70%)
May 13, 2003 7.058 7.058 6.868 7.058 4,892 +0.19(+2.78%)
May 12, 2003 6.963 7.058 6.868 6.868 3,844 +0.10(+1.41%)
May 09, 2003 6.772 6.868 6.772 6.772 1,572 -0.10(-1.39%)
May 08, 2003 6.868 6.963 6.868 6.868 3,844 +0.00(+0.00%)
May 07, 2003 6.868 6.868 6.868 6.868 0 +0.00(+0.00%)
May 06, 2003 6.868 6.868 6.868 6.868 524 +0.06(+0.84%)
May 05, 2003 6.810 6.810 6.810 6.810 873 +0.00(+0.00%)
May 02, 2003 6.868 6.868 6.677 6.810 11,706 -0.06(-0.83%)
May 01, 2003 6.673 6.868 6.673 6.868 9,086 +0.19(+2.86%)
Apr 30, 2003 6.601 6.677 6.601 6.677 5,067 +0.02(+0.29%)
Apr 29, 2003 6.658 6.658 6.582 6.658 873 +0.00(+0.00%)
Apr 28, 2003 6.658 6.658 6.658 6.658 174 +0.08(+1.16%)
Apr 25, 2003 6.582 6.601 6.582 6.582 698 +0.00(+0.00%)
Apr 24, 2003 6.582 6.601 6.582 6.582 2,271 +0.00(+0.06%)
Apr 23, 2003 6.582 6.582 6.578 6.578 524 -0.00(-0.06%)
Apr 22, 2003 6.582 6.582 6.582 6.582 698 +0.19(+2.98%)
Apr 21, 2003 6.582 6.582 6.200 6.391 11,881 -0.10(-1.47%)
Apr 17, 2003 6.391 6.486 6.391 6.486 5,940 -0.01(-0.12%)
Apr 16, 2003 6.578 6.582 6.494 6.494 2,970 +0.01(+0.12%)
Apr 15, 2003 6.486 6.582 6.486 6.486 2,096 +0.00(+0.00%)
Apr 14, 2003 6.582 6.582 6.486 6.486 349 -0.10(-1.45%)
Apr 11, 2003 6.582 6.582 6.582 6.582 0 +0.00(+0.00%)
Apr 10, 2003 6.486 6.582 6.486 6.582 2,096 +0.10(+1.47%)
Apr 09, 2003 6.524 6.524 6.486 6.486 1,572 -0.19(-2.80%)
Apr 08, 2003 6.673 6.673 6.673 6.673 0 +0.00(+0.00%)
Apr 07, 2003 6.673 6.673 6.673 6.673 349 -0.00(-0.06%)
Apr 04, 2003 6.677 6.677 6.677 6.677 174 +0.00(+0.00%)
Apr 03, 2003 6.505 6.677 6.505 6.677 1,223 +0.10(+1.45%)
Apr 02, 2003 6.669 6.669 6.582 6.582 1,397 -0.10(-1.43%)
Apr 01, 2003 6.669 6.677 6.669 6.677 1,397 +0.01(+0.12%)
Mar 31, 2003 6.669 6.669 6.669 6.669 174 +0.18(+2.82%)
Mar 28, 2003 6.486 6.486 6.486 6.486 174 +0.00(+0.00%)
Mar 27, 2003 6.677 6.677 6.486 6.486 1,397 -0.19(-2.86%)
Mar 26, 2003 6.658 6.677 6.658 6.677 698 +0.00(+0.00%)
Mar 25, 2003 6.677 6.677 6.677 6.677 0 +0.00(+0.00%)
Mar 24, 2003 6.677 6.677 6.677 6.677 0 +0.00(+0.00%)
Mar 21, 2003 6.601 6.677 6.601 6.677 4,368 +0.00(+0.00%)
Mar 20, 2003 6.677 6.677 6.677 6.677 1,223 +0.00(+0.00%)
Mar 19, 2003 6.677 6.677 6.677 6.677 1,747 +0.00(+0.00%)
Mar 18, 2003 6.677 6.677 6.677 6.677 349 +0.00(+0.00%)
Mar 17, 2003 6.582 6.677 6.582 6.677 11,706 +0.19(+2.94%)
Mar 14, 2003 6.486 6.486 6.486 6.486 0 +0.00(+0.00%)
Mar 13, 2003 6.582 6.582 6.486 6.486 1,397 +0.00(+0.00%)
Mar 12, 2003 6.582 6.582 6.486 6.486 1,048 +0.29(+4.62%)
Mar 11, 2003 6.200 6.200 6.200 6.200 349 +0.00(+0.00%)
Mar 10, 2003 6.578 6.578 6.200 6.200 1,048 -0.38(-5.74%)
Mar 07, 2003 6.578 6.578 6.578 6.578 174 +0.09(+1.41%)
Mar 06, 2003 6.582 6.582 6.486 6.486 3,669 -0.15(-2.30%)
Mar 05, 2003 6.639 6.639 6.639 6.639 0 +0.00(+0.00%)
Mar 04, 2003 6.639 6.639 6.639 6.639 0 +0.00(+0.00%)
Mar 03, 2003 6.410 6.639 6.410 6.639 698 +0.00(+0.00%)
Feb 28, 2003 6.639 6.639 6.639 6.639 0 +0.00(+0.00%)
Feb 27, 2003 6.639 6.639 6.639 6.639 0 +0.15(+2.35%)
Feb 26, 2003 6.635 6.639 6.486 6.486 1,223 -0.10(-1.45%)
Feb 25, 2003 6.582 6.582 6.582 6.582 524 +0.10(+1.47%)
Feb 24, 2003 6.295 6.486 6.257 6.486 13,104 +0.19(+3.03%)
Feb 21, 2003 6.295 6.295 6.295 6.295 4,368 +0.00(+0.00%)
Feb 20, 2003 6.295 6.295 6.295 6.295 174 +0.23(+3.77%)
Feb 19, 2003 6.105 6.105 6.066 6.066 10,833 -0.04(-0.63%)
Feb 18, 2003 6.105 6.105 6.105 6.105 2,446 +0.00(+0.00%)
Feb 14, 2003 6.105 6.105 6.105 6.105 174 +0.04(+0.63%)
Feb 13, 2003 5.895 6.105 5.895 6.066 12,231 +0.00(+0.00%)
Feb 12, 2003 6.066 6.105 5.895 6.066 5,416 +0.00(+0.00%)
Feb 11, 2003 6.009 6.105 6.009 6.066 2,446 -0.04(-0.63%)
Feb 10, 2003 6.105 6.105 6.105 6.105 349 +0.00(+0.00%)
Feb 07, 2003 6.105 6.105 6.105 6.105 0 +0.00(+0.00%)
Feb 06, 2003 6.105 6.105 6.105 6.105 698 +0.00(+0.00%)
Feb 05, 2003 6.105 6.105 6.105 6.105 174 +0.00(+0.00%)
Feb 03, 2003 6.105 6.105 6.086 6.105 1,048 +0.09(+1.52%)
Jan 31, 2003 6.063 6.063 6.013 6.013 349 +0.18(+3.01%)
Jan 30, 2003 5.838 5.838 5.838 5.838 0 +0.00(+0.00%)
Jan 27, 2003 5.990 5.990 5.838 5.838 873 -0.08(-1.29%)
Jan 24, 2003 6.066 6.066 5.876 5.914 5,416 -0.10(-1.59%)
Jan 23, 2003 6.086 6.086 6.009 6.009 1,048 +0.10(+1.61%)
Jan 22, 2003 5.860 5.914 5.860 5.914 1,048 -0.17(-2.82%)
Jan 21, 2003 6.086 6.086 6.086 6.086 0 +0.00(+0.00%)
Jan 17, 2003 6.086 6.086 6.086 6.086 0 +0.00(+0.00%)
Jan 16, 2003 6.086 6.086 6.086 6.086 174 +0.17(+2.90%)
Jan 15, 2003 5.914 5.914 5.914 5.914 174 -0.19(-3.13%)
Jan 14, 2003 6.105 6.105 6.105 6.105 0 +0.00(+0.00%)
Jan 13, 2003 6.105 6.105 6.105 6.105 0 +0.00(+0.00%)
Jan 10, 2003 6.105 6.105 6.105 6.105 698 +0.11(+1.91%)
Jan 09, 2003 5.990 5.990 5.990 5.990 0 +0.00(+0.00%)
Jan 08, 2003 5.990 5.990 5.990 5.990 0 +0.00(+0.00%)
Jan 07, 2003 6.105 6.105 5.914 5.990 1,397 +0.08(+1.29%)
Jan 06, 2003 5.922 6.105 5.914 5.914 9,435 -0.08(-1.27%)
Jan 02, 2003 5.990 5.990 5.990 5.990 174 +0.13(+2.28%)
Dec 31, 2002 5.857 5.857 5.857 5.857 0 +0.00(+0.00%)
Dec 30, 2002 5.838 5.857 5.838 5.857 13,978 -0.21(-3.46%)
Dec 27, 2002 6.066 6.066 6.066 6.066 1,572 -0.04(-0.63%)
Dec 26, 2002 6.105 6.105 6.105 6.105 0 +0.00(+0.00%)
Dec 24, 2002 6.105 6.105 6.105 6.105 0 +0.00(+0.00%)
Dec 23, 2002 6.105 6.105 6.105 6.105 1,747 +0.04(+0.63%)
Dec 20, 2002 6.066 6.066 6.066 6.066 0 +0.00(+0.00%)
Dec 19, 2002 6.066 6.066 6.066 6.066 1,922 -0.03(-0.56%)
Dec 18, 2002 6.105 6.105 6.101 6.101 698 -0.00(-0.06%)
Dec 17, 2002 6.105 6.105 6.105 6.105 1,048 +0.10(+1.59%)
Dec 16, 2002 5.742 6.009 5.742 6.009 5,766 -0.10(-1.56%)
Dec 13, 2002 6.105 6.105 6.105 6.105 0 +0.00(+0.00%)
Dec 12, 2002 6.105 6.105 6.105 6.105 0 +0.00(+0.00%)
Dec 11, 2002 6.101 6.105 6.101 6.105 698 +0.00(+0.00%)
Dec 10, 2002 6.105 6.105 6.105 6.105 0 +0.00(+0.00%)
Dec 09, 2002 6.105 6.105 6.105 6.105 349 +0.00(+0.00%)
Dec 06, 2002 6.105 6.105 6.105 6.105 524 +0.38(+6.67%)
Dec 05, 2002 6.486 6.486 5.723 5.723 6,989 -0.19(-3.23%)
Dec 04, 2002 5.914 5.914 5.914 5.914 0 +0.00(+0.00%)
Dec 03, 2002 5.914 5.914 5.914 5.914 0 +0.00(+0.00%)
Dec 02, 2002 5.914 5.914 5.914 5.914 0 -0.38(-6.06%)
Nov 27, 2002 5.853 6.295 5.818 6.295 12,930 -2.38(-27.47%)
Nov 25, 2002 8.680 8.680 8.680 8.680 1,048 +0.00(+0.00%)
Nov 22, 2002 8.680 8.680 8.680 8.680 524 +0.00(+0.00%)
Nov 21, 2002 8.680 8.680 8.680 8.680 873 -0.19(-2.15%)
Nov 20, 2002 8.680 8.871 8.680 8.871 1,048 -0.06(-0.64%)
Nov 19, 2002 8.928 8.928 8.928 8.928 0 +0.00(+0.00%)
Nov 18, 2002 8.928 8.928 8.928 8.928 174 +0.25(+2.86%)
Nov 15, 2002 8.680 8.680 8.680 8.680 524 +0.00(+0.00%)
Nov 14, 2002 8.680 8.680 8.680 8.680 0 +0.00(+0.00%)
Nov 13, 2002 8.680 8.680 8.680 8.680 349 -0.24(-2.74%)
Nov 12, 2002 8.871 8.928 8.852 8.924 3,145 -0.04(-0.47%)
Nov 11, 2002 8.871 8.966 8.871 8.966 524 +0.00(+0.00%)
Nov 08, 2002 8.966 8.966 8.966 8.966 0 +0.00(+0.00%)
Nov 07, 2002 8.966 8.966 8.871 8.966 2,271 +0.00(+0.00%)
Nov 06, 2002 8.966 8.966 8.966 8.966 1,223 +0.19(+2.17%)
Nov 05, 2002 8.966 8.966 8.775 8.775 2,096 +0.00(+0.00%)
Nov 04, 2002 8.775 8.775 8.775 8.775 174 -0.19(-2.13%)
Nov 01, 2002 8.966 8.966 8.966 8.966 873 +0.00(+0.00%)
Oct 31, 2002 8.966 8.966 8.966 8.966 349 +0.00(+0.00%)
Oct 30, 2002 8.566 8.966 8.566 8.966 873 +0.38(+4.40%)
Oct 29, 2002 8.833 8.833 8.588 8.588 2,446 +0.10(+1.17%)
Oct 28, 2002 8.489 8.489 8.489 8.489 0 +0.00(+0.00%)
Oct 25, 2002 8.489 8.489 8.489 8.489 873 -0.29(-3.26%)
Oct 24, 2002 8.775 8.775 8.775 8.775 0 +0.00(+0.00%)
Oct 23, 2002 8.516 8.775 8.516 8.775 2,795 -0.04(-0.43%)
Oct 22, 2002 8.814 8.814 8.814 8.814 0 +0.00(+0.00%)
Oct 21, 2002 8.814 8.814 8.814 8.814 0 -0.13(-1.45%)
Oct 18, 2002 8.527 8.943 8.527 8.943 1,747 -0.02(-0.26%)
Oct 17, 2002 8.966 8.966 8.966 8.966 349 +0.00(+0.00%)
Oct 16, 2002 8.966 8.966 8.966 8.966 174 +0.38(+4.44%)
Oct 15, 2002 8.585 8.585 8.585 8.585 174 -0.38(-4.26%)
Oct 14, 2002 8.966 8.966 8.966 8.966 698 +0.02(+0.21%)
Oct 11, 2002 8.966 8.966 8.947 8.947 1,048 -0.06(-0.64%)
Oct 10, 2002 9.004 9.004 9.004 9.004 0 +0.00(+0.00%)
Oct 09, 2002 9.004 9.004 9.004 9.004 873 +0.04(+0.43%)
Oct 08, 2002 8.966 8.966 8.966 8.966 0 +0.00(+0.00%)
Oct 07, 2002 8.985 8.985 8.966 8.966 524 +0.34(+3.98%)
Oct 04, 2002 8.623 8.623 8.623 8.623 0 +0.00(+0.00%)
Oct 03, 2002 8.623 8.623 8.623 8.623 0 +0.00(+0.00%)
Oct 02, 2002 8.604 8.623 8.585 8.623 7,513 -0.36(-4.03%)
Oct 01, 2002 8.966 8.985 8.646 8.985 2,795 -0.02(-0.21%)
Sep 30, 2002 8.966 9.004 8.966 9.004 2,096 +0.04(+0.43%)
Sep 27, 2002 8.871 8.966 8.871 8.966 3,669 -0.10(-1.05%)
Sep 26, 2002 9.062 9.062 9.062 9.062 0 +0.00(+0.00%)
Sep 25, 2002 9.062 9.062 9.062 9.062 0 +0.00(+0.00%)
Sep 24, 2002 9.062 9.062 9.062 9.062 174 +0.17(+1.93%)
Sep 23, 2002 8.890 8.890 8.890 8.890 174 +0.10(+1.08%)
Sep 20, 2002 8.794 8.794 8.794 8.794 0 +0.00(+0.00%)
Sep 19, 2002 8.966 8.966 8.794 8.794 2,096 -0.53(-5.73%)
Sep 18, 2002 9.329 9.329 9.329 9.329 0 +0.00(+0.00%)
Sep 17, 2002 9.329 9.329 9.329 9.329 174 +0.36(+4.04%)
Sep 16, 2002 8.966 8.966 8.966 8.966 0 +0.00(+0.00%)
Sep 13, 2002 8.966 8.966 8.966 8.966 0 +0.00(+0.00%)
Sep 12, 2002 8.966 9.424 8.775 8.966 4,368 +0.00(+0.00%)
Sep 11, 2002 8.966 8.966 8.966 8.966 0 +0.00(+0.00%)
Sep 10, 2002 8.966 8.966 8.966 8.966 0 +0.00(+0.00%)
Sep 09, 2002 8.966 8.966 8.966 8.966 698 -0.55(-5.81%)
Sep 06, 2002 9.519 9.519 9.519 9.519 0 +0.00(+0.00%)
Sep 05, 2002 9.519 9.519 9.519 9.519 0 +0.00(+0.00%)
Sep 04, 2002 9.519 9.519 9.519 9.519 0 +0.00(+0.00%)
Sep 03, 2002 9.519 9.519 9.519 9.519 2,271 +1.09(+12.90%)
Aug 30, 2002 8.432 8.432 8.432 8.432 698 -0.53(-5.96%)
Aug 29, 2002 8.966 8.966 8.966 8.966 0 +0.00(+0.00%)
Aug 28, 2002 8.966 8.966 8.966 8.966 0 +0.00(+0.00%)
Aug 27, 2002 8.966 8.966 8.966 8.966 1,397 +0.00(+0.00%)
Aug 26, 2002 8.604 8.966 8.413 8.966 1,223 +0.19(+2.17%)
Aug 23, 2002 8.585 8.775 8.585 8.775 2,446 +0.19(+2.22%)
Aug 22, 2002 8.585 8.585 8.585 8.585 0 +0.00(+0.00%)
Aug 21, 2002 8.947 9.252 8.394 8.585 1,922 -0.59(-6.44%)
Aug 20, 2002 9.176 9.176 9.176 9.176 0 +0.55(+6.32%)
Aug 16, 2002 8.630 8.630 8.630 8.630 174 +0.00(+0.00%)
Aug 15, 2002 8.630 8.630 8.630 8.630 2,970 -0.34(-3.74%)
Aug 14, 2002 8.966 8.966 8.966 8.966 0 +0.00(+0.00%)
Aug 13, 2002 8.966 8.966 8.966 8.966 698 -0.38(-4.08%)
Aug 12, 2002 9.348 9.348 9.348 9.348 349 +0.27(+2.94%)
Aug 07, 2002 8.337 9.081 8.279 9.081 2,446 +0.50(+5.78%)
Aug 06, 2002 8.775 8.775 8.775 8.585 3,669 -0.19(-2.17%)
Aug 05, 2002 8.241 8.775 8.203 8.775 3,319 -0.40(-4.37%)
Aug 02, 2002 9.176 9.176 9.176 9.176 349 +0.00(+0.00%)
Aug 01, 2002 9.176 9.176 9.176 9.176 0 +0.00(+0.00%)
Jul 31, 2002 9.519 9.519 9.176 9.176 873 +0.02(+0.21%)
Jul 30, 2002 9.157 9.157 9.157 9.157 1,048 +1.13(+14.01%)
Jul 29, 2002 8.031 8.031 8.031 8.031 873 +0.00(+0.00%)
Jul 26, 2002 8.031 8.031 8.031 8.031 0 +0.00(+0.00%)
Jul 25, 2002 8.031 8.604 8.012 8.031 4,543 -0.59(-6.86%)
Jul 24, 2002 8.775 8.775 8.623 8.623 2,620 -0.15(-1.74%)
Jul 23, 2002 8.775 8.775 8.775 8.775 2,096 +0.00(+0.00%)
Jul 22, 2002 8.775 8.775 8.775 8.775 349 +0.76(+9.52%)
Jul 19, 2002 8.012 8.012 8.012 8.012 0 +0.10(+1.21%)
Jul 17, 2002 7.917 7.917 7.917 7.917 0 -0.29(-3.49%)
Jul 12, 2002 8.203 8.203 8.203 8.203 0 +0.00(+0.00%)
Jul 11, 2002 8.203 8.203 8.203 8.203 174 -0.57(-6.52%)
Jul 10, 2002 8.775 8.775 8.775 8.775 174 +0.57(+6.98%)
Jul 09, 2002 8.203 8.203 8.203 8.203 0 +0.00(+0.00%)
Jul 08, 2002 8.394 8.394 8.203 8.203 1,747 -1.34(-14.00%)
Jul 05, 2002 9.539 9.539 9.539 9.539 0 +0.00(+0.00%)
Jul 04, 2002 9.539 9.539 9.539 9.539 0 +0.00(+0.00%)
Jul 03, 2002 9.539 9.539 9.539 9.539 0 +0.00(+0.00%)
Jul 02, 2002 9.539 9.539 9.539 9.539 0 +0.00(+0.00%)
Jul 01, 2002 8.966 9.539 8.966 9.539 4,717 +0.57(+6.38%)
Jun 28, 2002 8.585 8.966 8.585 8.966 174 +0.38(+4.44%)
Jun 27, 2002 8.585 8.585 8.585 8.585 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.