Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plumas Bancorp (NQ: PLBC )

34.90 +0.28 (+0.81%)
Streaming Delayed Price Updated: 11:05 AM 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 24, 2011 2.249 2.249 2.249 2.249 116 -0.08(-3.32%)
May 20, 2011 2.069 2.326 2.326 2.326 465 +0.27(+12.91%)
May 18, 2011 2.103 2.060 2.060 2.060 5,707 -0.01(-0.42%)
May 17, 2011 2.103 2.103 2.069 2.069 728 +0.00(+0.00%)
May 16, 2011 2.232 2.418 2.069 2.069 4,492 -0.16(-7.31%)
May 13, 2011 2.103 2.378 2.103 2.232 3,261 +0.13(+6.12%)
May 12, 2011 2.103 2.103 2.103 2.103 116 +0.04(+2.08%)
May 11, 2011 2.060 2.060 2.060 2.060 4,543 +0.02(+0.84%)
May 10, 2011 2.129 2.129 2.017 2.043 2,562 -0.10(-4.74%)
May 09, 2011 2.026 2.145 2.026 2.145 6,538 +0.12(+5.87%)
May 06, 2011 2.017 2.043 2.017 2.026 1,968 +0.01(+0.43%)
May 05, 2011 2.017 2.017 2.017 2.017 1,048 +0.03(+1.73%)
May 03, 2011 1.983 1.983 1.983 1.983 0 +0.07(+3.59%)
May 02, 2011 2.060 2.061 1.914 1.914 2,446 +0.03(+1.83%)
Apr 29, 2011 1.966 1.966 1.880 1.880 5,170 -0.08(-3.95%)
Apr 28, 2011 1.863 2.074 1.854 1.957 1,875 -0.10(-5.00%)
Apr 27, 2011 2.138 2.181 2.000 2.060 5,824 -0.21(-9.09%)
Apr 26, 2011 2.258 2.275 2.060 2.266 6,635 +0.12(+5.81%)
Apr 25, 2011 2.249 2.249 2.142 2.142 476 +0.03(+1.42%)
Apr 21, 2011 2.275 2.447 2.077 2.112 810 +0.07(+3.36%)
Apr 20, 2011 2.000 2.146 2.000 2.043 2,446 +0.09(+4.85%)
Apr 19, 2011 1.949 1.949 1.949 1.949 232 -0.03(-1.30%)
Apr 15, 2011 1.974 1.974 1.974 1.974 0 +0.02(+0.88%)
Apr 14, 2011 1.854 1.957 1.854 1.957 1,747 +0.08(+4.11%)
Apr 13, 2011 1.871 1.880 1.794 1.880 4,782 -0.05(-2.67%)
Apr 12, 2011 1.897 2.052 1.889 1.932 3,289 -0.18(-8.54%)
Apr 11, 2011 2.155 2.155 2.112 2.112 2,096 -0.21(-8.89%)
Apr 07, 2011 2.318 2.318 2.318 2.318 0 -0.06(-2.53%)
Apr 06, 2011 1.829 2.378 1.829 2.378 16,689 +0.64(+37.12%)
Apr 05, 2011 1.743 1.751 1.726 1.734 1,968 +0.01(+0.50%)
Apr 04, 2011 1.760 1.829 1.717 1.726 4,582 -0.09(-4.96%)
Apr 01, 2011 1.768 1.906 1.665 1.816 8,502 -0.03(-1.63%)
Mar 31, 2011 1.631 2.009 1.631 1.846 24,065 +0.21(+13.16%)
Mar 30, 2011 1.631 1.674 1.588 1.631 28,287 +0.00(+0.00%)
Mar 29, 2011 2.369 2.369 1.605 1.631 43,258 -0.19(-10.38%)
Mar 28, 2011 2.009 2.009 1.820 1.820 8,678 -0.03(-1.40%)
Mar 25, 2011 1.846 1.897 1.820 1.846 5,999 +0.02(+1.36%)
Mar 24, 2011 1.803 1.983 1.803 1.821 5,529 -0.20(-9.74%)
Mar 23, 2011 1.914 2.017 1.820 2.017 5,529 -0.04(-2.08%)
Mar 22, 2011 2.481 2.481 2.035 2.060 2,679 -0.32(-13.36%)
Mar 21, 2011 2.627 2.627 2.309 2.378 3,658 -0.21(-7.97%)
Mar 17, 2011 2.584 2.584 2.584 2.584 0 +0.05(+2.03%)
Mar 15, 2011 2.532 2.532 2.532 2.532 0 -0.20(-7.23%)
Mar 14, 2011 2.721 2.739 2.249 2.730 1,584 -0.10(-3.64%)
Mar 10, 2011 2.833 2.833 2.833 2.833 0 -0.26(-8.33%)
Mar 08, 2011 3.090 3.090 3.090 3.090 0 +0.04(+1.38%)
Mar 07, 2011 3.048 3.048 3.048 3.048 345 +0.00(+0.03%)
Mar 04, 2011 3.048 3.048 3.048 3.048 1,181 +0.00(+0.00%)
Mar 02, 2011 3.048 3.048 3.048 3.048 0 -0.37(-10.80%)
Mar 01, 2011 3.417 3.417 3.417 3.417 232 +0.03(+0.76%)
Feb 28, 2011 3.391 3.391 3.391 3.391 513 +0.30(+9.72%)
Feb 25, 2011 3.099 3.099 3.090 3.090 232 +0.04(+1.41%)
Feb 23, 2011 3.048 3.048 3.048 3.048 232 +0.00(+0.00%)
Feb 22, 2011 3.065 3.065 3.048 3.048 1,281 -0.01(-0.28%)
Feb 18, 2011 3.056 3.056 3.056 3.056 398 +0.00(+0.00%)
Feb 17, 2011 3.073 3.137 3.056 3.056 1,071 -0.04(-1.38%)
Feb 16, 2011 3.434 3.434 3.057 3.099 349 +0.04(+1.40%)
Feb 15, 2011 3.056 3.404 2.996 3.056 2,349 -0.08(-2.47%)
Feb 14, 2011 3.236 3.322 3.090 3.133 1,659 +0.25(+8.63%)
Feb 11, 2011 2.884 2.884 2.884 2.884 116 +0.04(+1.51%)
Feb 10, 2011 2.842 2.842 2.842 2.842 340 +0.01(+0.30%)
Feb 09, 2011 2.919 2.919 2.833 2.833 232 -0.09(-2.94%)
Feb 08, 2011 2.824 3.022 2.790 2.919 1,207 +0.00(+0.00%)
Feb 07, 2011 3.022 3.022 2.842 2.919 3,696 +0.13(+4.62%)
Feb 04, 2011 2.799 2.799 2.790 2.790 1,164 +0.21(+8.33%)
Feb 03, 2011 2.550 2.575 2.550 2.575 2,795 +0.03(+1.01%)
Feb 02, 2011 2.404 2.575 2.404 2.550 3,682 +0.08(+3.13%)
Feb 01, 2011 2.369 2.472 2.369 2.472 4,202 +0.11(+4.72%)
Jan 31, 2011 2.361 2.418 2.361 2.361 3,376 -0.04(-1.79%)
Jan 28, 2011 2.361 2.412 2.318 2.404 3,494 +0.03(+1.20%)
Jan 27, 2011 2.361 2.375 2.361 2.375 2,201 +0.01(+0.61%)
Jan 26, 2011 2.284 2.361 2.219 2.361 4,483 +0.14(+6.18%)
Jan 24, 2011 2.404 2.223 2.223 2.223 349 -0.27(-10.69%)
Jan 18, 2011 2.438 2.490 2.490 2.490 582 +0.03(+1.40%)
Jan 14, 2011 2.232 2.524 2.232 2.455 10,356 +0.27(+12.16%)
Jan 13, 2011 2.138 2.241 2.077 2.189 8,131 +0.13(+6.25%)
Jan 11, 2011 1.906 2.060 2.060 2.060 465 -0.06(-2.83%)
Jan 10, 2011 2.120 2.120 2.112 2.120 2,329 +0.18(+9.29%)
Jan 05, 2011 1.871 1.940 1.940 1.940 1,514 +0.03(+1.80%)
Jan 04, 2011 1.906 1.906 1.906 1.906 3,727 -0.10(-5.13%)
Dec 31, 2010 1.846 2.009 2.009 2.009 3,028 +0.05(+2.41%)
Dec 30, 2010 1.992 1.992 1.962 1.962 5,311 +0.12(+6.28%)
Dec 29, 2010 1.846 1.846 1.846 1.846 349 +0.13(+7.50%)
Dec 28, 2010 1.760 1.768 1.717 1.717 3,208 -0.05(-2.91%)
Dec 27, 2010 1.760 1.768 1.760 1.768 2,773 +0.01(+0.49%)
Dec 23, 2010 1.863 1.863 1.760 1.760 2,096 -0.02(-0.97%)
Dec 22, 2010 1.777 1.777 1.777 1.777 1,048 +0.02(+0.98%)
Dec 21, 2010 1.760 1.760 1.726 1.760 2,807 +0.04(+2.50%)
Dec 20, 2010 1.889 1.889 1.717 1.717 7,571 -0.20(-10.31%)
Dec 17, 2010 1.889 1.974 1.889 1.914 1,500 +0.11(+6.19%)
Dec 16, 2010 1.760 1.803 1.760 1.803 5,521 -0.15(-7.69%)
Dec 15, 2010 1.803 1.974 1.794 1.953 5,394 +0.20(+11.52%)
Dec 13, 2010 1.777 1.777 1.717 1.751 9,893 -0.05(-2.86%)
Dec 09, 2010 1.897 1.803 1.803 1.803 4,543 -0.09(-4.98%)
Dec 07, 2010 1.803 1.897 1.897 1.897 1,747 +0.14(+7.80%)
Dec 06, 2010 1.760 1.760 1.760 1.760 290 +0.04(+2.50%)
Dec 02, 2010 1.717 1.717 1.717 1.717 0 -0.09(-4.73%)
Dec 01, 2010 1.803 1.803 1.802 1.802 2,329 -0.00(-0.04%)
Nov 29, 2010 1.803 1.803 1.803 1.803 0 +0.09(+5.00%)
Nov 26, 2010 1.717 1.717 1.717 1.717 1,689 +0.07(+4.17%)
Nov 23, 2010 1.648 1.648 1.648 1.648 0 -0.08(-4.48%)
Nov 19, 2010 1.726 1.726 1.726 1.726 0 -0.12(-6.51%)
Nov 17, 2010 1.846 1.846 1.846 1.846 0 +0.00(+0.00%)
Nov 16, 2010 1.854 1.854 1.846 1.846 712 +0.00(+0.00%)
Nov 15, 2010 1.949 2.000 1.846 1.846 7,280 -0.09(-4.44%)
Nov 12, 2010 1.932 1.945 1.932 1.932 5,838 +0.00(+0.00%)
Nov 10, 2010 1.932 1.932 1.932 1.932 0 +0.00(+0.00%)
Nov 08, 2010 2.017 1.932 1.932 1.932 2,679 -0.09(-4.25%)
Nov 05, 2010 2.009 2.017 2.009 2.017 3,848 +0.08(+3.98%)
Nov 03, 2010 1.940 1.940 1.940 1.940 232 -0.10(-4.84%)
Oct 29, 2010 2.060 2.039 2.039 2.039 1,048 +0.19(+10.46%)
Oct 28, 2010 1.863 1.863 1.846 1.846 4,659 -0.04(-2.27%)
Oct 27, 2010 1.897 2.013 1.889 1.889 2,525 -0.17(-8.33%)
Oct 25, 2010 2.069 2.069 2.060 2.060 1,206 -0.02(-0.83%)
Oct 22, 2010 2.155 2.163 2.060 2.077 4,898 -0.08(-3.59%)
Oct 21, 2010 2.163 2.180 2.155 2.155 2,102 +0.01(+0.40%)
Oct 18, 2010 2.189 2.146 2.146 2.146 2,679 -0.25(-10.39%)
Oct 15, 2010 2.232 2.541 2.163 2.395 3,583 +0.16(+7.31%)
Oct 14, 2010 2.232 2.290 2.232 2.232 2,495 -0.01(-0.38%)
Oct 13, 2010 2.258 2.258 2.232 2.241 2,609 -0.12(-5.09%)
Oct 12, 2010 2.412 2.412 2.361 2.361 6,695 -0.21(-8.03%)
Oct 07, 2010 2.593 2.567 2.567 2.567 232 -0.09(-3.24%)
Oct 06, 2010 2.627 2.653 2.618 2.653 349 +0.21(+8.80%)
Oct 04, 2010 2.378 2.438 2.438 2.438 232 -0.21(-7.79%)
Oct 01, 2010 2.575 2.653 2.361 2.644 3,632 +0.02(+0.65%)
Sep 30, 2010 2.601 2.627 2.597 2.627 1,513 +0.27(+11.27%)
Sep 29, 2010 2.361 2.361 2.361 2.361 232 +0.00(+0.00%)
Sep 28, 2010 2.378 2.378 2.361 2.361 931 +0.00(+0.00%)
Sep 24, 2010 2.395 2.361 2.361 2.361 1,747 +0.00(+0.00%)
Sep 20, 2010 2.369 2.361 2.361 2.361 3,494 +0.00(+0.00%)
Sep 15, 2010 2.378 2.361 2.361 2.361 2,912 -0.02(-0.72%)
Sep 09, 2010 2.378 2.378 2.378 2.378 116 +0.00(+0.00%)
Sep 02, 2010 2.369 2.378 2.378 2.378 582 +0.00(+0.00%)
Aug 31, 2010 2.172 2.378 2.378 2.378 1,164 +0.00(+0.00%)
Aug 26, 2010 2.369 2.378 2.378 2.378 5,358 +0.00(+0.00%)
Aug 24, 2010 2.361 2.378 2.378 2.378 349 +0.02(+0.73%)
Aug 23, 2010 2.378 2.378 2.361 2.361 1,980 +0.00(+0.00%)
Aug 20, 2010 2.378 2.378 2.361 2.361 698 -0.01(-0.54%)
Aug 19, 2010 2.378 2.378 2.374 2.374 232 -0.07(-2.98%)
Aug 17, 2010 2.447 2.447 2.447 2.447 6,406 -0.13(-5.00%)
Aug 13, 2010 2.653 2.575 2.575 2.575 1,048 +0.11(+4.53%)
Aug 12, 2010 2.266 2.464 2.266 2.464 266 -0.05(-2.05%)
Aug 11, 2010 2.515 2.515 2.515 2.515 116 +0.16(+6.93%)
Aug 10, 2010 2.361 2.361 2.352 2.352 1,630 +0.15(+6.61%)
Aug 09, 2010 2.318 2.327 2.206 2.206 2,725 -0.45(-17.10%)
Aug 03, 2010 2.335 2.661 2.661 2.661 465 -0.04(-1.59%)
Aug 02, 2010 2.704 2.704 2.704 2.704 136 -0.00(-0.16%)
Jul 30, 2010 2.739 2.739 2.708 2.708 465 -0.06(-2.02%)
Jul 29, 2010 2.275 2.764 2.275 2.764 2,716 +0.53(+23.85%)
Jul 28, 2010 2.661 2.661 2.232 2.232 1,741 -0.43(-16.13%)
Jul 26, 2010 2.661 2.661 2.661 2.661 232 -0.00(-0.00%)
Jul 21, 2010 2.661 2.661 2.661 2.661 815 +0.00(+0.00%)
Jul 19, 2010 2.541 2.661 2.661 2.661 1,281 +0.13(+5.08%)
Jul 16, 2010 2.498 2.532 2.498 2.532 1,110 +0.04(+1.72%)
Jul 15, 2010 2.261 2.593 2.261 2.490 5,724 +0.24(+10.69%)
Jul 14, 2010 2.266 2.266 2.249 2.249 232 +0.00(+0.00%)
Jul 13, 2010 2.275 2.318 2.249 2.249 582 +0.08(+3.56%)
Jul 01, 2010 2.180 2.172 2.172 2.172 698 -0.15(-6.64%)
Jun 30, 2010 2.395 2.395 2.326 2.326 863 +0.16(+7.54%)
Jun 28, 2010 2.172 2.163 2.163 2.163 1,630 +0.01(+0.40%)
Jun 25, 2010 2.284 2.284 2.155 2.155 1,046 -0.30(-12.24%)
Jun 21, 2010 2.232 2.455 2.455 2.455 2,679 +0.13(+5.53%)
Jun 18, 2010 2.369 2.369 2.326 2.326 478 +0.06(+2.65%)
Jun 17, 2010 2.146 2.266 2.146 2.266 465 +0.02(+0.76%)
Jun 15, 2010 2.112 2.249 2.249 2.249 1,630 +0.02(+0.77%)
Jun 10, 2010 2.223 2.232 2.232 2.232 5,707 +0.00(+0.00%)
Jun 09, 2010 2.232 2.404 2.189 2.232 3,960 +0.00(+0.00%)
Jun 07, 2010 2.232 2.232 2.232 2.232 0 -0.08(-3.35%)
Jun 02, 2010 2.558 2.309 2.309 2.309 3,145 -0.21(-8.50%)
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.