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 30, 2015 7.632 7.632 7.632 7.632 232 +0.11(+1.48%)
Sep 29, 2015 7.546 7.718 7.520 7.520 691 -0.14(-1.79%)
Sep 28, 2015 7.795 7.795 7.537 7.657 4,508 -0.03(-0.34%)
Sep 25, 2015 7.683 7.683 7.683 7.683 194 +0.00(+0.00%)
Sep 24, 2015 7.486 7.683 7.486 7.683 2,450 -0.21(-2.72%)
Sep 23, 2015 7.793 7.898 7.718 7.898 1,197 +0.01(+0.11%)
Sep 22, 2015 7.606 7.898 7.606 7.889 1,022 -0.22(-2.75%)
Sep 21, 2015 7.915 8.155 7.872 8.112 3,958 +0.80(+10.92%)
Sep 18, 2015 8.585 8.585 7.314 7.314 14,515 -1.26(-14.71%)
Sep 17, 2015 8.061 8.585 7.563 8.576 6,233 +0.21(+2.46%)
Sep 16, 2015 8.447 8.782 8.293 8.370 9,021 -0.08(-0.91%)
Sep 15, 2015 8.155 8.456 7.992 8.447 6,880 +0.29(+3.58%)
Sep 14, 2015 7.803 8.155 7.752 8.155 5,946 +0.21(+2.70%)
Sep 11, 2015 7.486 7.941 7.486 7.941 7,437 +0.41(+5.47%)
Sep 10, 2015 7.692 7.864 7.280 7.529 8,453 -0.10(-1.35%)
Sep 09, 2015 7.718 8.112 7.348 7.632 9,182 +0.01(+0.11%)
Sep 08, 2015 7.615 7.640 7.211 7.623 4,911 +0.45(+6.35%)
Sep 04, 2015 7.108 7.168 7.168 7.168 465 -0.09(-1.18%)
Sep 03, 2015 7.251 7.254 7.211 7.254 820 +0.03(+0.36%)
Sep 02, 2015 7.254 7.597 7.228 7.228 1,588 -0.01(-0.12%)
Sep 01, 2015 7.194 7.237 7.194 7.237 3,861 -0.06(-0.82%)
Aug 31, 2015 7.323 7.512 7.297 7.297 5,120 -0.25(-3.30%)
Aug 28, 2015 7.057 7.640 7.057 7.546 3,536 +0.49(+6.93%)
Aug 27, 2015 7.297 7.683 7.057 7.057 6,482 -0.33(-4.42%)
Aug 26, 2015 7.554 7.683 6.902 7.383 3,764 -0.13(-1.71%)
Aug 24, 2015 7.683 7.512 7.512 7.512 6,057 -0.17(-2.23%)
Aug 21, 2015 7.683 7.683 7.683 7.683 899 +0.00(+0.00%)
Aug 20, 2015 7.683 7.683 7.683 7.683 116 -0.10(-1.32%)
Aug 19, 2015 7.700 7.786 7.700 7.786 302 +0.10(+1.34%)
Aug 18, 2015 7.742 7.983 7.666 7.683 6,977 -0.34(-4.28%)
Aug 17, 2015 7.726 8.027 7.726 8.027 1,549 +0.05(+0.65%)
Aug 14, 2015 7.967 7.975 7.735 7.975 1,488 +0.01(+0.11%)
Aug 13, 2015 8.155 8.155 7.967 7.967 773 +0.00(+0.00%)
Aug 12, 2015 7.967 7.967 7.967 7.967 232 +0.00(+0.00%)
Aug 11, 2015 7.967 7.967 7.967 7.967 116 +0.01(+0.11%)
Aug 10, 2015 7.984 7.984 7.958 7.958 386 -0.01(-0.11%)
Aug 07, 2015 8.018 8.018 7.967 7.967 2,627 +0.00(+0.00%)
Aug 06, 2015 7.967 7.967 7.967 7.967 116 -0.09(-1.17%)
Aug 05, 2015 8.027 8.070 8.018 8.061 7,004 +0.08(+0.97%)
Aug 04, 2015 8.499 8.499 7.984 7.984 7,963 -0.52(-6.06%)
Aug 03, 2015 8.499 8.499 8.499 8.499 566 +0.68(+8.67%)
Jul 31, 2015 8.215 8.499 7.821 7.821 11,119 -0.39(-4.71%)
Jul 30, 2015 8.207 8.370 8.207 8.207 1,525 +0.00(+0.00%)
Jul 29, 2015 8.207 8.207 8.207 8.207 142 -0.03(-0.31%)
Jul 28, 2015 8.207 8.233 8.207 8.233 464 -0.10(-1.24%)
Jul 27, 2015 8.207 8.344 8.207 8.336 1,133 -0.08(-0.92%)
Jul 24, 2015 8.413 8.413 8.284 8.413 5,720 +0.19(+2.30%)
Jul 23, 2015 8.207 8.250 8.207 8.224 1,057 +0.01(+0.10%)
Jul 21, 2015 8.207 8.215 8.215 8.215 2,213 +0.05(+0.63%)
Jul 20, 2015 8.413 8.413 8.164 8.164 2,213 -0.21(-2.46%)
Jul 17, 2015 8.499 8.499 8.370 8.370 988 -0.04(-0.51%)
Jul 16, 2015 8.396 8.542 8.396 8.413 2,019 +0.00(+0.00%)
Jul 15, 2015 8.138 8.584 8.138 8.413 13,573 +0.43(+5.38%)
Jul 14, 2015 8.027 8.027 7.984 7.984 992 -0.03(-0.43%)
Jul 13, 2015 7.984 8.027 7.984 8.018 1,934 +0.03(+0.43%)
Jul 10, 2015 7.985 7.985 7.984 7.984 235 +0.00(+0.00%)
Jul 08, 2015 7.975 7.984 7.984 7.984 1,980 +0.00(+0.00%)
Jul 07, 2015 7.984 7.984 7.984 7.984 116 +0.08(+0.98%)
Jul 06, 2015 8.001 8.001 7.735 7.906 6,510 -0.03(-0.43%)
Jul 02, 2015 7.924 7.941 7.941 7.941 6,989 +0.04(+0.54%)
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.