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 29, 2015 7.735 8.284 7.735 8.284 463 +0.33(+4.13%)
May 28, 2015 8.001 8.499 7.941 7.956 3,296 -0.12(-1.51%)
May 27, 2015 8.198 8.198 8.001 8.078 1,293 +0.05(+0.64%)
May 26, 2015 7.984 8.052 7.984 8.027 1,433 +0.13(+1.63%)
May 22, 2015 8.095 7.898 7.898 7.898 15,143 -0.13(-1.60%)
May 21, 2015 8.121 8.121 7.752 8.027 14,797 -0.41(-4.88%)
May 20, 2015 8.241 8.499 8.052 8.439 7,810 +0.33(+4.02%)
May 19, 2015 8.155 8.155 8.112 8.112 1,106 -0.05(-0.57%)
May 18, 2015 7.932 8.370 7.906 8.159 2,104 +0.25(+3.19%)
May 15, 2015 7.906 7.906 7.906 7.906 116 -0.13(-1.60%)
May 14, 2015 8.370 8.370 7.984 8.035 3,042 +0.05(+0.65%)
May 13, 2015 7.992 7.992 7.984 7.984 235 -0.04(-0.53%)
May 11, 2015 8.155 8.027 8.027 8.027 130 -0.30(-3.61%)
May 08, 2015 8.327 8.327 8.327 8.327 698 +0.30(+3.74%)
May 06, 2015 8.027 8.027 8.027 8.027 8 +0.04(+0.54%)
May 04, 2015 8.035 7.984 7.984 7.984 223 -0.08(-0.98%)
May 01, 2015 8.370 8.370 8.063 8.063 1,876 +0.08(+0.99%)
Apr 30, 2015 7.984 7.984 7.984 7.984 612 -0.39(-4.61%)
Apr 29, 2015 8.370 8.370 8.370 8.370 124 +0.15(+1.88%)
Apr 28, 2015 8.241 8.241 8.078 8.215 1,679 -0.03(-0.42%)
Apr 27, 2015 8.250 8.258 8.250 8.250 701 +0.00(+0.00%)
Apr 24, 2015 8.413 8.413 8.250 8.250 817 -0.16(-1.94%)
Apr 23, 2015 8.173 8.499 8.173 8.413 2,234 -0.08(-0.96%)
Apr 22, 2015 8.495 8.495 8.495 8.495 300 +0.28(+3.40%)
Apr 21, 2015 8.121 8.413 8.121 8.215 1,814 -0.37(-4.30%)
Apr 20, 2015 8.095 8.585 8.095 8.585 3,855 +0.50(+6.16%)
Apr 17, 2015 8.241 8.241 8.087 8.087 912 -0.15(-1.88%)
Apr 16, 2015 8.198 8.241 8.070 8.241 2,597 +0.21(+2.67%)
Apr 15, 2015 7.984 8.035 7.984 8.027 2,131 +0.00(+0.00%)
Apr 14, 2015 8.585 8.585 8.027 8.027 700 -0.13(-1.58%)
Apr 13, 2015 8.027 8.155 8.027 8.155 629 +0.17(+2.15%)
Apr 10, 2015 8.070 8.070 7.984 7.984 6,212 -0.00(-0.02%)
Apr 09, 2015 7.992 8.155 7.984 7.985 1,826 +0.13(+1.66%)
Apr 08, 2015 7.855 7.855 7.855 7.855 116 -0.04(-0.54%)
Apr 07, 2015 7.898 7.898 7.898 7.898 116 +0.04(+0.55%)
Apr 06, 2015 7.812 8.104 7.812 7.855 468 +0.03(+0.33%)
Apr 02, 2015 7.846 7.829 7.829 7.829 3,844 -0.22(-2.77%)
Apr 01, 2015 8.061 8.155 7.915 8.052 5,120 -0.05(-0.64%)
Mar 31, 2015 7.743 8.104 7.477 8.104 1,206 +0.38(+4.89%)
Mar 30, 2015 8.361 8.361 7.726 7.726 1,301 -0.09(-1.21%)
Mar 27, 2015 7.821 7.821 7.821 7.821 173 +0.01(+0.07%)
Mar 26, 2015 8.370 8.370 7.815 7.815 825 -0.34(-4.18%)
Mar 24, 2015 7.700 8.155 8.155 8.155 220 -0.13(-1.55%)
Mar 23, 2015 8.327 8.327 8.112 8.284 1,622 -0.21(-2.53%)
Mar 20, 2015 7.769 8.585 7.769 8.499 6,990 +0.72(+9.27%)
Mar 19, 2015 7.898 7.898 7.778 7.778 378 -0.29(-3.62%)
Mar 18, 2015 7.743 8.080 7.743 8.070 573 -0.17(-2.08%)
Mar 13, 2015 8.241 8.241 8.241 8.241 698 -0.10(-1.23%)
Mar 11, 2015 8.370 8.344 8.344 8.344 64 +0.72(+9.44%)
Mar 10, 2015 8.370 8.370 7.624 7.624 2,214 -0.28(-3.57%)
Mar 06, 2015 7.906 7.906 7.906 7.906 232 +0.22(+2.89%)
Mar 05, 2015 7.684 7.684 7.684 7.684 386 -0.21(-2.60%)
Mar 04, 2015 7.889 7.889 7.864 7.889 1,164 +0.26(+3.45%)
Mar 03, 2015 7.889 7.889 7.626 7.626 1,281 +0.11(+1.41%)
Mar 02, 2015 7.520 7.520 7.520 7.520 977 -0.38(-4.78%)
Feb 26, 2015 8.370 7.898 7.898 7.898 13 +0.41(+5.51%)
Feb 25, 2015 7.597 7.812 7.486 7.486 9,830 -0.11(-1.47%)
Feb 24, 2015 7.554 7.597 7.554 7.597 4,774 -0.13(-1.67%)
Feb 23, 2015 7.726 7.726 7.726 7.726 815 +0.00(+0.00%)
Feb 19, 2015 7.546 7.726 7.726 7.726 11 +0.15(+2.04%)
Feb 18, 2015 7.688 7.688 7.572 7.572 238 +0.06(+0.80%)
Feb 13, 2015 7.786 7.512 7.512 7.512 80 -0.21(-2.67%)
Feb 12, 2015 7.718 7.718 7.692 7.718 1,367 +0.11(+1.47%)
Feb 11, 2015 7.812 7.812 7.606 7.606 2,108 -0.20(-2.53%)
Feb 10, 2015 7.803 7.803 7.803 7.803 136 +0.01(+0.16%)
Feb 09, 2015 7.864 7.864 7.769 7.791 4,531 -0.03(-0.38%)
Feb 06, 2015 7.967 7.992 7.752 7.821 5,750 -0.13(-1.62%)
Feb 04, 2015 8.576 7.949 7.949 7.949 29 -0.64(-7.40%)
Feb 03, 2015 8.284 8.585 8.284 8.585 973 +0.00(+0.00%)
Feb 02, 2015 8.585 8.585 7.898 8.585 978 +0.86(+11.11%)
Jan 29, 2015 7.726 7.726 7.726 7.726 582 -0.03(-0.44%)
Jan 28, 2015 7.932 7.932 7.726 7.761 4,180 -0.18(-2.27%)
Jan 27, 2015 7.280 8.144 7.280 7.941 9,272 +0.90(+12.80%)
Jan 26, 2015 6.705 7.125 6.696 7.039 19,982 +0.01(+0.12%)
Jan 22, 2015 6.868 7.031 7.031 7.031 582 +0.16(+2.37%)
Jan 20, 2015 6.868 6.868 6.868 6.868 117 -0.17(-2.44%)
Jan 14, 2015 7.048 7.039 7.039 7.039 1,397 +0.32(+4.79%)
Jan 12, 2015 6.705 6.717 6.717 6.717 1,164 +0.02(+0.32%)
Jan 09, 2015 6.636 6.730 6.636 6.696 8,277 +0.03(+0.52%)
Jan 08, 2015 6.739 6.739 6.653 6.662 2,068 -0.07(-1.08%)
Jan 06, 2015 6.816 6.735 6.735 6.735 3 -0.29(-4.10%)
Jan 02, 2015 6.876 7.022 7.022 7.022 349 +0.17(+2.44%)
Dec 31, 2014 6.868 6.855 6.855 6.855 1,863 -0.21(-2.98%)
Dec 30, 2014 7.065 7.065 7.065 7.065 242 +0.28(+4.18%)
Dec 29, 2014 7.065 7.065 6.619 6.782 17,382 -0.20(-2.83%)
Dec 26, 2014 6.979 6.979 6.978 6.979 1,507 +0.00(+0.00%)
Dec 24, 2014 6.979 6.979 6.979 6.979 116 +0.11(+1.62%)
Dec 23, 2014 6.919 6.962 6.919 6.868 4,580 -0.11(-1.60%)
Dec 22, 2014 6.911 6.979 6.911 6.979 736 +0.00(+0.00%)
Dec 18, 2014 6.979 6.979 6.979 6.979 100 +0.06(+0.82%)
Dec 17, 2014 6.922 6.922 6.922 6.922 1,166 +0.01(+0.17%)
Dec 16, 2014 6.911 6.911 6.911 6.911 1,036 -0.17(-2.42%)
Dec 12, 2014 7.074 7.082 7.082 7.082 698 +0.21(+3.12%)
Dec 09, 2014 6.868 6.868 6.868 6.868 2 -0.03(-0.39%)
Dec 08, 2014 6.911 6.969 6.868 6.895 2,923 -0.02(-0.23%)
Dec 05, 2014 6.911 6.911 6.911 6.911 382 -0.04(-0.62%)
Dec 04, 2014 6.911 6.954 6.911 6.954 1,029 +0.00(+0.00%)
Dec 03, 2014 6.911 6.954 6.911 6.954 4,621 +0.04(+0.62%)
Dec 02, 2014 6.911 6.911 6.911 6.911 625 +0.00(+0.00%)
Dec 01, 2014 6.954 6.954 6.911 6.911 771 -0.04(-0.62%)
Nov 28, 2014 6.911 6.954 6.911 6.954 235 -0.13(-1.82%)
Nov 26, 2014 6.911 7.082 7.082 7.082 582 +0.17(+2.48%)
Nov 24, 2014 6.911 6.911 6.911 6.911 72 +0.00(+0.00%)
Nov 21, 2014 6.911 6.911 6.911 6.911 253 +0.00(+0.00%)
Nov 20, 2014 7.082 7.082 6.911 6.911 2,654 +0.00(+0.00%)
Nov 19, 2014 6.911 6.911 6.911 6.911 294 +0.00(+0.00%)
Nov 18, 2014 7.082 7.082 6.911 6.911 8,477 -0.13(-1.91%)
Nov 17, 2014 7.044 7.045 6.971 7.045 9,246 +0.07(+1.06%)
Nov 14, 2014 6.971 6.971 6.971 6.971 213 +0.00(+0.00%)
Nov 13, 2014 7.074 7.074 6.971 6.971 2,620 -0.10(-1.46%)
Nov 10, 2014 6.971 7.074 7.074 7.074 3,261 +0.10(+1.48%)
Nov 07, 2014 6.971 6.971 6.971 6.971 443 -0.09(-1.34%)
Nov 04, 2014 7.065 7.065 7.065 7.065 151 +0.14(+1.98%)
Nov 03, 2014 7.039 7.039 6.928 6.928 5,174 -0.15(-2.06%)
Oct 31, 2014 7.074 7.074 7.074 7.074 299 +0.12(+1.73%)
Oct 30, 2014 6.868 6.954 6.868 6.954 539 +0.09(+1.25%)
Oct 29, 2014 6.928 6.928 6.868 6.868 931 -0.06(-0.87%)
Oct 27, 2014 6.936 6.928 6.928 6.928 582 +0.06(+0.87%)
Oct 23, 2014 6.885 6.868 6.868 6.868 52 -0.09(-1.23%)
Oct 22, 2014 6.911 6.954 6.868 6.954 3,531 +0.09(+1.25%)
Oct 21, 2014 6.868 6.868 6.868 6.868 743 +0.00(+0.00%)
Oct 20, 2014 6.868 6.868 6.868 6.868 1,389 -0.11(-1.60%)
Oct 17, 2014 6.976 6.979 6.976 6.979 465 -0.03(-0.37%)
Oct 16, 2014 7.031 7.031 6.636 7.005 1,747 -0.03(-0.49%)
Oct 14, 2014 7.005 7.039 7.039 7.039 29 +0.35(+5.26%)
Oct 09, 2014 6.748 6.687 6.687 6.687 1 -0.06(-0.90%)
Oct 08, 2014 6.481 6.868 6.456 6.748 7,053 +0.13(+1.95%)
Oct 07, 2014 6.563 6.662 6.559 6.619 2,090 +0.14(+2.12%)
Oct 06, 2014 6.567 6.567 6.481 6.481 1,750 -0.07(-1.11%)
Oct 03, 2014 6.533 6.653 6.456 6.554 3,070 -0.10(-1.48%)
Oct 02, 2014 6.653 6.653 6.653 6.653 177 +0.03(+0.39%)
Sep 29, 2014 6.954 6.627 6.627 6.627 1,048 +0.00(+0.00%)
Sep 26, 2014 6.610 6.627 6.610 6.627 556 +0.00(+0.00%)
Sep 25, 2014 7.082 7.082 6.610 6.627 2,095 -0.15(-2.28%)
Sep 24, 2014 7.082 7.082 6.782 6.782 415 -0.14(-1.98%)
Sep 23, 2014 6.885 6.979 6.782 6.919 5,055 -0.15(-2.18%)
Sep 22, 2014 6.799 7.297 6.670 7.074 22,874 +0.29(+4.30%)
Sep 19, 2014 6.541 6.782 6.490 6.782 5,456 +0.30(+4.64%)
Sep 18, 2014 6.507 6.593 6.370 6.481 9,256 -0.04(-0.63%)
Sep 17, 2014 6.541 6.541 6.396 6.523 5,152 -0.13(-1.94%)
Sep 16, 2014 6.833 6.851 6.567 6.651 8,328 -0.05(-0.79%)
Sep 15, 2014 6.842 6.842 6.705 6.705 3,939 -0.23(-3.34%)
Sep 12, 2014 6.928 6.945 6.928 6.936 1,382 +0.23(+3.46%)
Sep 11, 2014 6.705 6.705 6.705 6.705 264 -0.12(-1.76%)
Sep 10, 2014 6.799 6.902 6.799 6.825 2,471 -0.04(-0.63%)
Sep 09, 2014 6.782 6.954 6.757 6.868 11,520 -0.04(-0.62%)
Sep 08, 2014 6.851 6.954 6.782 6.911 9,251 +0.08(+1.13%)
Sep 05, 2014 6.541 6.954 6.400 6.833 11,256 +0.30(+4.60%)
Sep 04, 2014 6.490 6.602 6.464 6.533 7,854 +0.02(+0.26%)
Sep 03, 2014 6.481 6.533 6.404 6.516 3,941 +0.25(+3.97%)
Sep 02, 2014 6.653 6.748 6.267 6.267 9,972 -0.48(-7.12%)
Aug 29, 2014 6.739 6.748 6.748 6.748 3,028 -0.03(-0.51%)
Aug 28, 2014 6.825 6.868 6.739 6.782 5,755 -0.07(-1.00%)
Aug 27, 2014 6.923 7.297 6.868 6.851 10,356 -0.07(-0.99%)
Aug 26, 2014 7.065 7.254 6.825 6.919 19,813 -0.08(-1.10%)
Aug 25, 2014 6.447 7.065 6.447 6.996 12,785 +0.56(+8.67%)
Aug 22, 2014 6.610 6.610 6.353 6.438 22,301 -0.21(-3.23%)
Aug 21, 2014 6.447 6.696 6.344 6.653 15,401 +0.21(+3.33%)
Aug 20, 2014 6.318 6.447 6.318 6.438 3,505 -0.02(-0.27%)
Aug 18, 2014 6.524 6.456 6.456 6.456 24,229 -0.07(-1.05%)
Aug 15, 2014 6.524 6.524 6.524 6.524 232 -0.00(-0.00%)
Aug 14, 2014 6.636 6.653 6.524 6.524 1,768 +0.08(+1.20%)
Aug 13, 2014 6.447 6.447 6.447 6.447 131 +0.15(+2.32%)
Aug 12, 2014 6.301 6.308 6.301 6.301 1,078 -0.34(-5.14%)
Aug 11, 2014 6.610 6.643 6.610 6.643 931 +0.21(+3.23%)
Aug 08, 2014 6.799 6.799 6.773 6.435 7,080 +0.04(+0.62%)
Aug 06, 2014 6.396 6.396 6.396 6.396 2,795 -0.11(-1.72%)
Aug 01, 2014 6.507 6.507 6.507 6.507 0 -0.04(-0.66%)
Jul 31, 2014 6.550 6.550 6.550 6.550 1,281 +0.16(+2.55%)
Jul 30, 2014 6.773 6.773 6.387 6.387 330 -0.09(-1.46%)
Jul 29, 2014 6.481 6.481 6.481 6.481 234 -0.07(-1.05%)
Jul 28, 2014 6.550 6.550 6.550 6.550 232 -0.06(-0.91%)
Jul 25, 2014 6.541 6.610 6.541 6.610 465 -0.03(-0.52%)
Jul 24, 2014 6.645 6.645 6.619 6.645 1,520 +0.00(+0.00%)
Jul 23, 2014 6.396 6.868 6.396 6.645 9,165 +0.39(+6.32%)
Jul 22, 2014 6.052 6.473 6.009 6.250 5,467 +0.30(+5.05%)
Jul 21, 2014 5.949 5.949 5.949 5.949 149 -0.32(-5.07%)
Jul 18, 2014 6.026 6.267 6.026 6.267 815 +0.30(+5.04%)
Jul 17, 2014 6.061 6.232 5.966 5.966 4,193 +0.06(+1.02%)
Jul 16, 2014 5.932 6.052 5.906 5.906 361 -0.11(-1.85%)
Jul 15, 2014 6.181 6.267 5.889 6.018 7,208 -0.33(-5.27%)
Jul 14, 2014 5.992 6.438 5.992 6.353 742 +0.36(+6.02%)
Jul 11, 2014 6.061 6.275 5.992 5.992 12,831 +0.07(+1.16%)
Jul 10, 2014 6.499 6.499 5.889 5.923 2,892 -0.26(-4.17%)
Jul 09, 2014 5.889 6.181 5.889 6.181 3,905 +0.30(+5.11%)
Jul 08, 2014 5.915 6.069 5.880 5.880 9,886 -0.21(-3.39%)
Jul 07, 2014 5.923 6.224 5.889 6.087 3,407 +0.27(+4.73%)
Jul 03, 2014 5.863 5.812 5.812 5.812 6,173 -0.02(-0.29%)
Jul 02, 2014 5.829 5.829 5.829 5.829 213 -0.07(-1.16%)
Jul 01, 2014 5.975 6.095 5.872 5.898 4,771 +0.06(+1.03%)
Jun 30, 2014 6.095 6.095 5.838 5.838 1,407 +0.04(+0.74%)
Jun 27, 2014 6.267 6.267 5.674 5.795 9,218 -0.26(-4.26%)
Jun 26, 2014 6.052 6.052 6.052 6.052 243 -0.00(-0.00%)
Jun 25, 2014 6.026 6.305 6.026 6.052 769 -0.22(-3.56%)
Jun 24, 2014 5.992 6.335 5.992 6.275 14,692 +0.05(+0.83%)
Jun 20, 2014 6.224 6.224 6.224 6.224 20 +0.01(+0.14%)
Jun 18, 2014 6.215 6.215 6.215 6.215 465 -0.03(-0.41%)
Jun 17, 2014 6.241 6.241 6.241 6.241 1,018 +0.00(+0.03%)
Jun 16, 2014 6.239 6.239 6.239 6.239 653 +0.02(+0.25%)
Jun 12, 2014 6.095 6.224 6.224 6.224 9 +0.13(+2.11%)
Jun 10, 2014 6.001 6.095 6.095 6.095 1,397 -0.13(-2.07%)
Jun 06, 2014 5.923 5.923 5.923 6.224 1,513 +0.20(+3.27%)
Jun 05, 2014 6.009 6.344 6.009 6.026 3,201 -0.20(-3.17%)
Jun 04, 2014 5.752 6.602 5.752 6.224 6,043 -0.14(-2.16%)
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.