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 (%)
Jul 31, 2008 8.585 8.731 8.585 8.585 2,069 +0.17(+2.04%)
Jul 30, 2008 8.585 8.765 8.379 8.413 6,376 -0.25(-2.87%)
Jul 29, 2008 8.662 8.756 8.456 8.662 1,795 +0.08(+0.90%)
Jul 28, 2008 8.585 8.885 8.370 8.585 3,697 -0.03(-0.30%)
Jul 25, 2008 8.456 8.928 8.456 8.610 3,611 +0.45(+5.58%)
Jul 24, 2008 9.314 9.632 7.700 8.155 16,520 -1.22(-13.00%)
Jul 23, 2008 9.349 9.606 9.349 9.374 5,742 +0.02(+0.18%)
Jul 22, 2008 9.529 9.572 9.194 9.357 3,017 -0.15(-1.54%)
Jul 21, 2008 9.443 9.864 9.439 9.503 9,535 -0.36(-3.66%)
Jul 18, 2008 9.392 10.09 9.014 9.864 5,176 +0.34(+3.61%)
Jul 17, 2008 9.452 9.701 9.057 9.520 8,459 +0.51(+5.62%)
Jul 16, 2008 8.713 10.13 8.164 9.014 12,542 -0.39(-4.15%)
Jul 15, 2008 8.336 9.495 8.121 9.404 8,495 -0.47(-4.74%)
Jul 14, 2008 9.872 9.872 9.872 9.872 245 -0.39(-3.77%)
Jul 11, 2008 10.26 10.26 10.26 10.26 0 +0.00(+0.00%)
Jul 10, 2008 10.26 10.26 10.26 10.26 0 +0.00(+0.00%)
Jul 09, 2008 10.26 10.26 10.26 10.26 0 +0.00(+0.00%)
Jul 08, 2008 10.26 10.26 10.26 10.26 0 +0.00(+0.00%)
Jul 07, 2008 10.05 10.26 10.05 10.26 232 +1.06(+11.47%)
Jul 04, 2008 9.108 9.216 8.877 9.203 1,719 +0.00(+0.00%)
Jul 03, 2008 9.108 9.216 8.877 9.203 1,719 -0.46(-4.75%)
Jul 02, 2008 9.662 9.662 9.662 9.662 0 +0.00(+0.00%)
Jul 01, 2008 9.662 9.662 9.662 9.662 349 +0.54(+5.88%)
Jun 30, 2008 9.100 9.125 9.100 9.125 349 +0.02(+0.17%)
Jun 27, 2008 9.110 9.110 9.110 9.110 0 +0.00(+0.00%)
Jun 26, 2008 9.110 9.110 9.110 9.110 0 +0.00(+0.00%)
Jun 25, 2008 9.752 9.752 9.031 9.110 349 +0.22(+2.53%)
Jun 24, 2008 9.366 9.366 8.877 8.885 1,778 -0.50(-5.31%)
Jun 23, 2008 9.220 10.30 9.220 9.383 2,353 -1.00(-9.67%)
Jun 20, 2008 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
Jun 19, 2008 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
Jun 18, 2008 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
Jun 17, 2008 9.409 10.39 9.409 10.39 582 +0.08(+0.75%)
Jun 16, 2008 10.22 10.31 9.563 10.31 875 +0.52(+5.35%)
Jun 13, 2008 9.786 9.786 9.786 9.786 0 +0.00(+0.00%)
Jun 12, 2008 9.786 9.795 9.786 9.786 815 +0.00(+0.00%)
Jun 11, 2008 10.05 10.05 9.786 9.786 433 -0.30(-2.98%)
Jun 10, 2008 9.872 10.09 9.872 10.09 1,572 +0.09(+0.94%)
Jun 09, 2008 9.993 9.993 9.993 9.993 321 +0.08(+0.78%)
Jun 06, 2008 9.915 9.915 9.915 9.915 0 +0.00(+0.00%)
Jun 05, 2008 9.915 9.915 9.915 9.915 0 +0.00(+0.00%)
Jun 04, 2008 9.915 9.915 9.915 9.915 337 -0.14(-1.41%)
Jun 03, 2008 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Jun 02, 2008 10.03 10.06 9.915 10.06 1,082 +0.61(+6.40%)
May 30, 2008 10.14 10.14 9.452 9.452 1,193 -0.09(-0.99%)
May 29, 2008 9.683 10.15 9.546 9.546 1,426 -0.00(-0.04%)
May 28, 2008 10.17 10.17 9.550 9.550 1,847 -0.75(-7.29%)
May 27, 2008 10.30 10.30 10.10 10.30 1,600 +0.00(+0.00%)
May 26, 2008 10.30 10.30 10.30 10.30 256 +0.00(+0.00%)
May 23, 2008 10.30 10.30 10.30 10.30 256 -0.04(-0.41%)
May 22, 2008 10.34 10.34 10.34 10.34 0 +0.00(+0.00%)
May 21, 2008 10.34 10.34 10.34 10.34 309 -0.04(-0.41%)
May 20, 2008 10.39 10.39 10.39 10.39 349 -0.03(-0.25%)
May 19, 2008 10.95 10.95 10.40 10.41 1,265 -0.09(-0.82%)
May 16, 2008 10.73 10.93 10.50 10.50 1,035 +0.20(+1.92%)
May 15, 2008 10.69 10.69 10.30 10.30 554 -0.42(-3.92%)
May 14, 2008 10.72 10.72 10.72 10.72 321 +0.41(+4.00%)
May 13, 2008 10.73 11.07 10.31 10.31 2,037 -0.42(-3.92%)
May 12, 2008 10.37 10.73 10.34 10.73 670 +0.35(+3.35%)
May 09, 2008 10.36 10.38 10.36 10.38 774 -0.08(-0.78%)
May 08, 2008 10.46 10.46 10.46 10.46 232 +0.16(+1.58%)
May 07, 2008 10.30 10.30 10.30 10.30 407 -0.80(-7.19%)
May 06, 2008 11.11 11.11 11.07 11.10 698 +0.80(+7.75%)
May 05, 2008 10.30 10.30 10.30 10.30 617 -0.93(-8.26%)
May 02, 2008 11.23 11.23 11.23 11.23 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.