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 (%)
Aug 29, 2008 8.834 9.005 8.834 9.005 698 +0.33(+3.76%)
Aug 28, 2008 8.679 8.679 8.679 8.679 116 -0.09(-1.08%)
Aug 27, 2008 8.774 8.774 8.774 8.774 284 -0.24(-2.66%)
Aug 26, 2008 8.988 9.014 8.980 9.014 2,083 +0.09(+0.96%)
Aug 25, 2008 8.919 8.954 8.593 8.928 2,394 +0.22(+2.57%)
Aug 22, 2008 8.919 8.919 8.679 8.704 1,514 -0.10(-1.08%)
Aug 21, 2008 8.688 8.799 8.688 8.799 2,503 +0.00(+0.00%)
Aug 20, 2008 8.593 8.799 8.593 8.799 2,115 +0.21(+2.40%)
Aug 18, 2008 8.593 8.593 8.593 8.593 0 -0.30(-3.38%)
Aug 15, 2008 8.896 8.896 8.894 8.894 387 +0.39(+4.65%)
Aug 14, 2008 8.233 8.585 8.224 8.499 2,066 +0.31(+3.80%)
Aug 13, 2008 8.188 8.188 8.188 8.188 0 +0.00(+0.00%)
Aug 12, 2008 8.188 8.188 8.188 8.188 505 +0.03(+0.40%)
Aug 11, 2008 8.868 8.868 8.155 8.155 11,545 -0.03(-0.42%)
Aug 08, 2008 8.662 8.902 8.164 8.190 4,136 -0.46(-5.36%)
Aug 07, 2008 8.653 8.653 8.653 8.653 1,106 -0.35(-3.91%)
Aug 06, 2008 9.005 9.005 9.005 9.005 815 -0.01(-0.10%)
Aug 05, 2008 9.014 9.014 9.014 9.014 0 +0.00(+0.00%)
Aug 04, 2008 9.014 9.014 9.005 9.014 582 +0.00(+0.00%)
Aug 01, 2008 8.585 9.065 8.567 9.014 12,480 +0.43(+5.00%)
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%)
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.