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 (%)
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%)
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.