Skip to main content
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 (%)
Dec 31, 2015 7.460 7.451 7.451 7.451 349 +0.01(+0.12%)
Dec 30, 2015 7.460 7.460 7.400 7.443 753 +0.04(+0.58%)
Dec 29, 2015 7.400 7.460 7.400 7.400 1,152 +0.00(+0.00%)
Dec 28, 2015 7.383 7.451 7.383 7.400 1,272 -0.06(-0.81%)
Dec 24, 2015 7.383 7.460 7.460 7.460 2,795 +0.07(+0.93%)
Dec 22, 2015 7.400 7.391 7.391 7.391 16 +0.05(+0.70%)
Dec 21, 2015 7.348 7.366 7.323 7.340 10,998 -0.29(-3.82%)
Dec 18, 2015 7.469 7.632 7.357 7.632 4,697 +0.15(+1.95%)
Dec 17, 2015 7.503 7.503 7.469 7.486 424 +0.10(+1.40%)
Dec 16, 2015 7.383 7.383 7.383 7.383 1,262 +0.03(+0.35%)
Dec 14, 2015 7.348 7.357 7.357 7.357 5,358 -0.03(-0.35%)
Dec 11, 2015 7.383 7.383 7.383 7.383 333 -0.01(-0.12%)
Dec 09, 2015 7.391 7.391 7.391 7.391 27 +0.00(+0.00%)
Dec 08, 2015 7.357 7.391 7.357 7.391 3,246 +0.03(+0.35%)
Dec 07, 2015 7.460 7.460 7.366 7.366 5,662 -0.09(-1.26%)
Dec 04, 2015 7.460 7.460 7.324 7.460 9,554 -0.00(-0.00%)
Dec 03, 2015 7.460 7.460 7.460 7.460 203 +0.03(+0.35%)
Dec 02, 2015 7.434 7.434 7.434 7.434 215 -0.06(-0.80%)
Dec 01, 2015 7.494 7.494 7.494 7.494 641 +0.02(+0.23%)
Nov 30, 2015 7.640 7.640 7.473 7.477 17,459 -0.52(-6.54%)
Nov 27, 2015 8.001 8.001 8.001 8.001 362 +0.65(+8.88%)
Nov 25, 2015 7.400 7.348 7.348 7.348 23,646 +0.00(+0.00%)
Nov 24, 2015 7.409 7.409 7.323 7.348 2,419 -0.04(-0.51%)
Nov 23, 2015 7.386 7.386 7.386 7.386 1,217 -0.05(-0.65%)
Nov 20, 2015 7.460 7.649 7.317 7.434 2,339 -0.03(-0.35%)
Nov 17, 2015 7.503 7.460 7.460 7.460 7,571 +0.05(+0.70%)
Nov 13, 2015 7.409 7.409 7.409 7.409 12 -0.24(-3.14%)
Nov 12, 2015 7.649 7.649 7.649 7.649 356 +0.28(+3.85%)
Nov 11, 2015 7.366 7.443 7.366 7.366 6,762 -0.13(-1.72%)
Nov 10, 2015 7.320 7.494 7.320 7.494 2,463 -0.02(-0.21%)
Nov 09, 2015 7.537 7.537 7.510 7.510 2,719 -0.11(-1.45%)
Nov 06, 2015 7.486 7.621 7.469 7.621 3,494 +0.15(+2.03%)
Nov 05, 2015 7.348 7.469 7.348 7.469 4,319 -0.04(-0.57%)
Nov 04, 2015 7.512 7.512 7.512 7.512 1,421 +0.11(+1.51%)
Nov 03, 2015 7.357 7.511 7.297 7.400 9,466 +0.04(+0.58%)
Nov 02, 2015 7.898 7.898 7.348 7.357 11,676 -0.03(-0.35%)
Oct 30, 2015 7.434 7.434 7.348 7.383 5,757 +0.02(+0.23%)
Oct 29, 2015 7.898 7.898 7.348 7.366 14,689 -0.02(-0.23%)
Oct 28, 2015 7.546 7.546 7.383 7.383 34,073 -0.14(-1.83%)
Oct 27, 2015 7.623 7.623 7.520 7.520 5,382 -0.20(-2.56%)
Oct 26, 2015 7.795 7.795 7.657 7.718 10,076 -0.11(-1.43%)
Oct 23, 2015 7.898 7.898 7.812 7.829 1,903 -0.15(-1.94%)
Oct 22, 2015 8.027 8.027 7.941 7.984 1,991 +0.13(+1.64%)
Oct 21, 2015 7.546 8.009 7.546 7.855 6,328 +0.35(+4.69%)
Oct 20, 2015 7.546 7.546 7.503 7.503 2,554 -0.15(-2.02%)
Oct 16, 2015 7.898 7.657 7.657 7.657 17 +0.08(+1.02%)
Oct 15, 2015 7.451 7.632 7.340 7.580 1,875 +0.22(+3.03%)
Oct 14, 2015 7.632 7.632 7.314 7.357 17,956 -0.05(-0.70%)
Oct 13, 2015 7.409 7.409 7.409 7.409 130 -0.13(-1.72%)
Oct 12, 2015 7.538 7.538 7.538 7.538 386 -0.09(-1.22%)
Oct 08, 2015 7.314 7.632 7.632 7.632 17 +0.29(+3.98%)
Oct 07, 2015 7.426 7.600 7.314 7.340 7,845 -0.16(-2.17%)
Oct 06, 2015 7.451 7.675 7.383 7.503 3,166 +0.09(+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.