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 (%)
May 28, 2010 2.661 2.610 2.395 2.588 995 -0.07(-2.74%)
May 27, 2010 2.610 2.661 2.524 2.661 5,591 -0.10(-3.72%)
May 26, 2010 2.764 2.764 2.764 2.764 116 -0.03(-0.93%)
May 25, 2010 2.490 2.908 2.275 2.790 13,747 +0.56(+25.00%)
May 24, 2010 2.241 2.417 2.232 2.232 1,630 +0.00(+0.00%)
May 21, 2010 2.189 2.232 2.189 2.232 2,598 -0.08(-3.35%)
May 20, 2010 2.309 2.447 2.309 2.309 1,549 -0.01(-0.37%)
May 19, 2010 2.387 2.404 2.318 2.318 2,647 -0.18(-7.22%)
May 18, 2010 2.618 2.618 2.498 2.498 378 +0.01(+0.35%)
May 17, 2010 2.369 2.575 2.369 2.490 3,222 -0.13(-4.92%)
May 14, 2010 2.610 2.618 2.610 2.618 1,164 +0.00(+0.00%)
May 13, 2010 2.575 2.618 2.472 2.618 7,389 -0.04(-1.61%)
May 12, 2010 2.481 2.661 2.481 2.661 832 +0.00(+0.00%)
May 11, 2010 2.661 2.661 2.661 2.661 5,457 +0.00(+0.00%)
May 10, 2010 2.421 2.833 2.404 2.661 5,008 +0.18(+7.08%)
May 06, 2010 2.485 2.485 2.485 2.485 0 +0.09(+3.76%)
May 05, 2010 2.387 2.395 2.387 2.395 349 +0.03(+1.45%)
May 04, 2010 2.361 2.361 2.361 2.361 582 -0.02(-0.72%)
May 03, 2010 2.421 2.730 2.327 2.378 4,155 -0.10(-4.15%)
Apr 30, 2010 2.421 2.575 2.361 2.481 3,143 +0.03(+1.05%)
Apr 29, 2010 2.344 2.558 2.344 2.455 3,421 +0.20(+8.74%)
Apr 28, 2010 2.412 2.490 2.241 2.258 8,179 -0.23(-9.31%)
Apr 26, 2010 2.490 2.490 2.490 2.490 0 +0.21(+9.44%)
Apr 22, 2010 2.275 2.275 2.275 2.275 0 +0.04(+1.92%)
Apr 21, 2010 2.206 2.275 2.206 2.232 4,640 -0.03(-1.52%)
Apr 20, 2010 2.206 2.266 2.163 2.266 3,163 -0.05(-2.22%)
Apr 16, 2010 2.318 2.318 2.318 2.318 0 +0.15(+7.14%)
Apr 15, 2010 2.223 2.223 2.163 2.163 3,436 -0.05(-2.33%)
Apr 14, 2010 2.361 2.575 2.206 2.215 14,220 -0.02(-0.77%)
Apr 13, 2010 2.190 2.232 2.190 2.232 549 -0.09(-3.70%)
Apr 12, 2010 2.361 2.361 2.163 2.318 2,637 +0.00(+0.00%)
Apr 09, 2010 2.266 2.361 2.266 2.318 3,415 +0.00(+0.00%)
Apr 08, 2010 2.155 2.361 2.155 2.318 6,927 -0.04(-1.82%)
Apr 07, 2010 2.361 2.361 2.361 2.361 1,164 +0.01(+0.36%)
Apr 06, 2010 2.335 2.352 2.215 2.352 3,516 +0.15(+7.03%)
Apr 05, 2010 2.138 2.198 2.129 2.198 1,239 +0.00(+0.20%)
Apr 01, 2010 2.575 2.193 2.193 2.193 931 -0.16(-6.75%)
Mar 31, 2010 2.284 2.378 2.146 2.352 7,593 +0.09(+3.79%)
Mar 30, 2010 2.146 2.266 2.146 2.266 8,353 +0.21(+10.00%)
Mar 29, 2010 2.017 2.061 1.957 2.060 10,614 +0.10(+5.26%)
Mar 25, 2010 1.957 1.957 1.957 1.957 0 -0.05(-2.56%)
Mar 24, 2010 2.009 2.232 1.949 2.009 17,886 -0.31(-13.33%)
Mar 23, 2010 2.447 2.447 1.897 2.318 42,230 -0.13(-5.26%)
Mar 22, 2010 2.532 2.575 2.447 2.447 6,194 -0.13(-5.00%)
Mar 19, 2010 2.575 2.575 2.575 2.575 2,484 +0.00(+0.00%)
Mar 18, 2010 2.893 2.893 2.575 2.575 580 -0.17(-6.25%)
Mar 16, 2010 2.747 2.747 2.747 2.747 0 +0.07(+2.56%)
Mar 15, 2010 3.048 3.048 2.678 2.678 1,910 +0.10(+4.00%)
Mar 12, 2010 2.575 2.575 2.575 2.575 1,414 -0.13(-4.88%)
Mar 09, 2010 2.708 2.708 2.708 2.708 0 +0.05(+1.74%)
Mar 08, 2010 2.670 2.919 2.661 2.661 1,048 +0.00(+0.00%)
Mar 05, 2010 3.090 3.095 2.661 2.661 2,756 -0.08(-2.82%)
Mar 03, 2010 2.696 2.738 2.738 2.738 232 -0.21(-7.27%)
Mar 02, 2010 3.056 3.056 2.953 2.953 582 -0.19(-6.14%)
Mar 01, 2010 2.833 3.176 2.833 3.146 1,419 +0.49(+18.23%)
Feb 26, 2010 2.687 2.747 2.661 2.661 744 -0.15(-5.49%)
Feb 23, 2010 2.816 2.816 2.816 2.816 465 +0.07(+2.50%)
Feb 19, 2010 2.661 2.747 2.747 2.747 698 +0.09(+3.23%)
Feb 17, 2010 2.661 2.661 2.661 2.661 582 +0.00(+0.00%)
Feb 16, 2010 2.691 2.691 2.661 2.661 267 -0.24(-8.42%)
Feb 12, 2010 2.575 2.906 2.906 2.906 9,901 +0.32(+12.46%)
Feb 11, 2010 2.575 2.584 2.575 2.584 557 +0.01(+0.33%)
Feb 05, 2010 2.902 2.575 2.575 2.575 6,057 -0.04(-1.64%)
Feb 02, 2010 2.747 2.618 2.618 2.618 2,213 -0.14(-4.98%)
Feb 01, 2010 2.764 3.005 2.743 2.756 1,402 -0.38(-12.05%)
Jan 29, 2010 3.176 3.224 2.714 3.133 1,980 +0.42(+15.51%)
Jan 28, 2010 3.193 3.193 2.713 2.713 815 +0.00(+0.00%)
Jan 27, 2010 2.807 2.807 2.713 2.713 2,443 -0.12(-4.24%)
Jan 25, 2010 2.859 2.833 2.833 2.833 1,514 -0.03(-1.05%)
Jan 22, 2010 2.862 3.228 2.862 2.863 663 -0.06(-1.91%)
Jan 21, 2010 3.022 3.022 2.919 2.919 702 -0.30(-9.33%)
Jan 20, 2010 3.193 3.245 3.193 3.219 1,932 +0.21(+7.14%)
Jan 15, 2010 3.005 3.005 3.005 3.005 232 +0.00(+0.00%)
Jan 14, 2010 3.005 3.005 3.005 3.005 232 +0.21(+7.69%)
Jan 11, 2010 2.790 2.790 2.790 2.790 0 +0.21(+8.33%)
Jan 08, 2010 2.601 2.953 2.575 2.575 698 -0.15(-5.66%)
Jan 05, 2010 2.601 2.730 2.730 2.730 2,446 +0.24(+9.66%)
Jan 04, 2010 2.575 2.593 2.404 2.490 2,096 -0.09(-3.33%)
Dec 31, 2009 2.524 2.575 2.575 2.575 12,813 +0.10(+4.17%)
Dec 30, 2009 2.704 2.704 2.472 2.472 6,145 -0.26(-9.58%)
Dec 29, 2009 2.704 2.734 2.704 2.734 815 -0.04(-1.48%)
Dec 28, 2009 2.781 2.781 2.775 2.775 349 +0.06(+2.30%)
Dec 23, 2009 2.713 2.713 2.713 2.713 0 -0.01(-0.32%)
Dec 22, 2009 2.704 2.721 2.704 2.721 465 -0.10(-3.50%)
Dec 21, 2009 2.867 2.875 2.799 2.820 1,402 +0.03(+1.08%)
Dec 18, 2009 2.833 2.833 2.790 2.790 1,932 -0.11(-3.85%)
Dec 17, 2009 3.005 3.005 2.902 2.902 3,056 -0.16(-5.32%)
Dec 16, 2009 3.193 3.206 3.065 3.065 1,496 -0.20(-6.05%)
Dec 14, 2009 3.133 3.262 3.262 3.262 698 +0.24(+7.95%)
Dec 11, 2009 3.219 3.219 3.022 3.022 4,806 -0.20(-6.14%)
Dec 10, 2009 3.296 3.296 3.219 3.219 1,451 +0.00(+0.00%)
Dec 09, 2009 3.395 3.395 3.219 3.219 1,874 -0.13(-3.84%)
Dec 08, 2009 3.348 3.348 3.348 3.348 145 +0.13(+4.00%)
Dec 03, 2009 3.219 3.219 3.219 3.219 0 +0.00(+0.00%)
Dec 02, 2009 3.228 3.228 3.219 3.219 1,354 +0.00(+0.00%)
Dec 01, 2009 3.401 3.401 3.219 3.219 1,340 -0.21(-6.25%)
Nov 30, 2009 3.417 3.434 3.417 3.434 2,620 +0.16(+4.98%)
Nov 25, 2009 3.271 3.271 3.271 3.271 11,415 +0.01(+0.26%)
Nov 23, 2009 3.262 3.262 3.262 3.262 2,795 +0.00(+0.00%)
Nov 20, 2009 3.271 3.271 3.262 3.262 3,145 +0.00(+0.00%)
Nov 19, 2009 3.271 3.339 3.039 3.262 11,702 -0.17(-5.00%)
Nov 18, 2009 3.322 3.434 3.322 3.434 931 +0.15(+4.44%)
Nov 17, 2009 3.794 3.794 3.288 3.288 7,047 +0.03(+0.79%)
Nov 16, 2009 3.846 3.846 3.262 3.262 4,230 -0.59(-15.37%)
Nov 13, 2009 3.850 3.854 3.228 3.854 1,691 +0.00(+0.11%)
Nov 11, 2009 3.850 3.850 3.850 3.850 0 -0.22(-5.38%)
Nov 10, 2009 3.477 4.069 3.460 4.069 5,492 +0.00(+0.00%)
Nov 09, 2009 4.035 4.069 3.278 4.069 6,127 +0.77(+23.44%)
Nov 05, 2009 3.296 3.296 3.296 3.296 0 +0.05(+1.59%)
Nov 04, 2009 4.026 4.026 3.245 3.245 3,826 -0.19(-5.50%)
Nov 03, 2009 3.434 3.466 3.425 3.434 3,734 -0.64(-15.79%)
Nov 02, 2009 4.018 4.078 3.760 4.078 1,219 +0.21(+5.56%)
Oct 28, 2009 3.863 3.863 3.863 3.863 0 -0.09(-2.17%)
Oct 27, 2009 3.228 3.949 3.228 3.949 1,223 +0.52(+15.00%)
Oct 23, 2009 3.434 3.434 3.434 3.434 0 -0.21(-5.89%)
Oct 22, 2009 3.863 3.863 3.648 3.649 815 +0.21(+6.26%)
Oct 21, 2009 3.485 3.485 3.434 3.434 1,397 +0.00(+0.00%)
Oct 20, 2009 3.520 4.078 3.434 3.434 9,701 -0.69(-16.67%)
Oct 19, 2009 3.648 4.121 3.648 4.121 1,304 +0.01(+0.21%)
Oct 16, 2009 3.949 4.112 3.949 4.112 1,734 +0.25(+6.44%)
Oct 14, 2009 4.043 3.863 3.863 3.863 698 +0.43(+12.50%)
Oct 13, 2009 3.425 3.434 3.348 3.434 1,905 +0.00(+0.00%)
Oct 12, 2009 3.121 4.106 3.121 3.434 2,312 +0.43(+14.29%)
Oct 09, 2009 3.348 3.348 3.005 3.005 4,626 -0.26(-7.89%)
Oct 05, 2009 3.262 3.262 3.262 3.262 0 -0.39(-10.59%)
Oct 01, 2009 3.648 3.648 3.648 3.648 0 +0.38(+11.55%)
Sep 30, 2009 3.271 3.271 3.271 3.271 291 -0.38(-10.35%)
Sep 29, 2009 3.648 3.648 3.648 3.648 221 +0.00(+0.00%)
Sep 28, 2009 3.648 3.648 3.648 3.648 221 -0.00(-0.00%)
Sep 25, 2009 3.648 3.648 3.648 3.648 349 +0.00(+0.00%)
Sep 24, 2009 3.640 3.648 3.640 3.648 2,520 +0.01(+0.24%)
Sep 23, 2009 3.640 3.640 3.640 3.640 328 +0.00(+0.09%)
Sep 16, 2009 3.563 3.636 3.636 3.636 1,980 +0.12(+3.31%)
Sep 15, 2009 3.520 3.520 3.520 3.520 321 +0.00(+0.00%)
Sep 14, 2009 3.520 3.520 3.520 3.520 116 -0.01(-0.24%)
Sep 11, 2009 3.528 3.528 3.528 3.528 116 +0.01(+0.24%)
Sep 10, 2009 3.511 3.520 3.511 3.520 2,301 +0.26(+7.89%)
Sep 09, 2009 3.262 3.262 3.262 3.262 769 -0.01(-0.26%)
Sep 04, 2009 3.434 3.271 3.271 3.271 465 -0.21(-6.16%)
Aug 31, 2009 3.494 3.485 3.485 3.485 1,630 +0.22(+6.84%)
Aug 28, 2009 3.262 3.262 3.262 3.262 2,329 -0.07(-2.06%)
Aug 27, 2009 3.434 3.434 3.331 3.331 1,281 +0.07(+2.11%)
Aug 26, 2009 3.425 3.425 3.262 3.262 722 -0.17(-5.00%)
Aug 25, 2009 3.434 3.434 3.434 3.434 174 +0.00(+0.00%)
Aug 24, 2009 3.434 3.434 3.434 3.434 139 +0.09(+2.56%)
Aug 21, 2009 3.348 3.348 3.348 3.348 524 -0.09(-2.50%)
Aug 20, 2009 3.434 3.756 3.425 3.434 4,442 +0.00(+0.00%)
Aug 19, 2009 3.477 3.477 3.434 3.434 1,253 -0.13(-3.61%)
Aug 18, 2009 3.554 3.563 3.477 3.563 2,646 -0.01(-0.23%)
Aug 17, 2009 3.571 3.571 3.571 3.571 119 -0.52(-12.62%)
Aug 14, 2009 3.563 4.103 3.563 4.087 1,746 +0.52(+14.71%)
Aug 05, 2009 3.563 3.563 3.563 3.563 0 +0.01(+0.29%)
Aug 04, 2009 3.863 3.863 3.477 3.552 2,055 -0.31(-8.05%)
Aug 03, 2009 3.863 3.863 3.863 3.863 363 -0.39(-9.27%)
Jul 31, 2009 4.206 4.258 4.009 4.258 1,048 +0.82(+23.69%)
Jul 24, 2009 3.442 3.442 3.442 3.442 1,048 -0.02(-0.47%)
Jul 22, 2009 3.872 3.459 3.459 3.459 3,261 -0.70(-16.93%)
Jul 17, 2009 4.164 4.163 4.163 4.163 582 -0.12(-2.81%)
Jul 16, 2009 4.035 4.284 4.027 4.284 2,872 +0.26(+6.59%)
Jul 15, 2009 3.863 4.019 3.863 4.019 3,578 +0.16(+4.03%)
Jul 13, 2009 3.648 3.863 3.863 3.863 3,727 -0.33(-7.98%)
Jul 02, 2009 4.198 4.198 4.198 4.198 0 +0.73(+21.19%)
Jul 01, 2009 3.520 3.554 3.442 3.464 1,630 -0.82(-19.14%)
Jun 30, 2009 3.897 4.284 3.887 4.284 5,372 +0.85(+24.75%)
Jun 25, 2009 3.442 3.434 3.434 3.434 1,514 -0.01(-0.25%)
Jun 24, 2009 3.442 3.442 3.442 3.442 139 -0.02(-0.59%)
Jun 23, 2009 3.447 3.463 3.442 3.463 1,164 -0.42(-10.75%)
Jun 19, 2009 3.880 3.880 3.880 3.880 232 +0.44(+12.72%)
Jun 18, 2009 3.443 3.443 3.443 3.443 250 -0.04(-1.23%)
Jun 17, 2009 3.460 3.485 3.460 3.485 232 -0.40(-10.30%)
Jun 16, 2009 3.451 3.906 3.451 3.885 1,355 -0.40(-9.30%)
Jun 15, 2009 4.254 4.284 3.949 4.284 2,040 +0.85(+24.75%)
Jun 11, 2009 4.189 4.198 3.434 3.434 1,953 -0.15(-4.08%)
Jun 10, 2009 4.153 4.153 3.580 3.580 1,630 -0.48(-11.84%)
Jun 09, 2009 4.061 4.061 4.061 4.061 116 -0.10(-2.47%)
Jun 05, 2009 3.803 4.189 3.803 4.164 6,947 +0.57(+15.82%)
Jun 04, 2009 3.595 3.595 3.595 3.595 349 +0.03(+0.90%)
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.