Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plumas Bancorp (NQ: PLBC )

35.16 -0.22 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2012 3.048 3.048 3.048 3.048 165 -0.34(-10.11%)
May 30, 2012 2.842 3.390 2.833 3.390 1,417 +0.39(+12.83%)
May 25, 2012 3.236 3.005 3.005 3.005 1,863 -0.20(-6.17%)
May 24, 2012 3.202 3.202 3.202 3.202 116 -0.10(-3.12%)
May 21, 2012 3.271 3.305 3.305 3.305 3,261 +0.04(+1.32%)
May 18, 2012 3.296 3.296 3.262 3.262 5,241 -0.03(-1.04%)
May 17, 2012 3.228 3.305 3.228 3.296 2,242 +0.04(+1.32%)
May 16, 2012 3.228 3.254 3.228 3.254 698 -0.03(-0.79%)
May 15, 2012 3.279 3.279 2.842 3.279 1,797 +0.16(+5.23%)
May 11, 2012 3.116 3.116 3.116 3.116 232 +0.03(+1.11%)
May 10, 2012 3.082 3.082 3.073 3.082 698 +0.03(+1.10%)
May 09, 2012 3.048 3.048 3.048 3.048 1,048 +0.00(+0.03%)
May 08, 2012 3.073 3.073 3.048 3.048 2,679 +0.04(+1.43%)
May 07, 2012 3.048 3.048 2.819 3.005 3,378 +0.00(+0.00%)
May 04, 2012 3.048 3.048 3.005 3.005 1,776 -0.05(-1.69%)
May 03, 2012 2.893 3.056 2.790 3.056 1,153 +0.12(+4.09%)
May 01, 2012 2.970 2.936 2.936 2.936 4,077 -0.46(-13.63%)
Apr 30, 2012 3.399 3.399 3.399 3.399 598 +0.51(+17.85%)
Apr 27, 2012 2.962 3.005 2.884 2.884 855 +0.05(+1.82%)
Apr 26, 2012 3.391 3.391 2.833 2.833 2,873 -0.75(-21.04%)
Apr 25, 2012 3.005 3.588 2.996 3.588 3,488 +0.54(+17.72%)
Apr 24, 2012 3.005 3.048 3.005 3.048 2,201 +0.17(+5.97%)
Apr 23, 2012 2.876 2.876 2.876 2.876 637 -0.09(-3.19%)
Apr 19, 2012 2.962 2.971 2.971 2.971 2,213 +0.17(+6.15%)
Apr 18, 2012 2.799 2.799 2.799 2.799 262 -0.16(-5.51%)
Apr 16, 2012 2.833 2.962 2.962 2.962 931 +0.13(+4.55%)
Apr 13, 2012 3.434 3.434 2.799 2.833 2,497 -0.13(-4.35%)
Apr 12, 2012 2.876 2.962 2.876 2.962 1,514 +0.17(+6.15%)
Apr 11, 2012 2.807 2.807 2.790 2.790 1,183 +0.01(+0.31%)
Apr 04, 2012 2.816 2.781 2.781 2.781 8,270 +0.00(+0.00%)
Apr 03, 2012 2.773 2.781 2.685 2.781 1,630 -0.09(-3.28%)
Mar 30, 2012 2.876 2.876 2.876 2.876 349 +0.07(+2.47%)
Mar 29, 2012 2.687 2.806 2.687 2.806 1,571 +0.13(+4.78%)
Mar 28, 2012 2.670 2.696 2.567 2.678 4,729 -0.24(-8.24%)
Mar 27, 2012 2.919 2.919 2.919 2.919 1,514 +0.02(+0.59%)
Mar 26, 2012 2.945 2.945 2.902 2.902 3,416 -0.10(-3.43%)
Mar 23, 2012 3.176 3.176 3.005 3.005 349 -0.13(-4.11%)
Mar 22, 2012 3.296 3.296 3.048 3.133 1,393 -0.17(-5.19%)
Mar 21, 2012 3.305 3.305 3.305 3.305 349 -0.12(-3.51%)
Mar 20, 2012 3.408 3.425 3.408 3.425 398 +0.09(+2.84%)
Mar 16, 2012 3.331 3.331 3.331 3.331 0 +0.20(+6.30%)
Mar 15, 2012 3.382 3.434 3.108 3.133 6,084 -0.43(-12.05%)
Mar 14, 2012 3.099 3.606 2.876 3.563 8,277 +0.50(+16.25%)
Mar 13, 2012 3.296 3.314 3.065 3.065 1,463 -0.02(-0.56%)
Mar 12, 2012 3.236 3.236 2.790 3.082 2,445 -0.02(-0.55%)
Mar 09, 2012 3.279 3.434 3.039 3.099 7,685 -0.10(-3.22%)
Mar 08, 2012 3.279 3.417 3.013 3.202 4,796 +0.03(+1.08%)
Mar 07, 2012 3.065 3.245 3.048 3.168 3,988 +0.15(+5.13%)
Mar 06, 2012 3.202 3.202 2.653 3.013 7,916 -0.42(-12.25%)
Mar 05, 2012 3.606 3.606 3.128 3.434 1,835 -0.17(-4.76%)
Mar 02, 2012 3.520 3.606 3.127 3.606 9,917 +0.22(+6.60%)
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.