Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plumas Bancorp (NQ: PLBC )

34.66 UNCHANGED
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 (%)
May 31, 2017 16.18 16.27 16.13 16.27 4,967 -0.04(-0.27%)
May 30, 2017 16.57 16.57 16.27 16.31 3,122 -0.09(-0.53%)
May 26, 2017 16.49 16.49 16.40 16.40 2,256 -0.17(-1.05%)
May 25, 2017 16.53 16.57 16.40 16.57 1,679 +0.35(+2.15%)
May 24, 2017 16.22 16.22 16.22 16.22 317 -0.04(-0.27%)
May 23, 2017 16.35 16.35 16.27 16.27 807 +0.31(+1.91%)
May 22, 2017 15.96 16.09 15.96 15.96 777 +0.04(+0.27%)
May 19, 2017 16.00 16.35 15.68 15.92 18,207 -0.44(-2.67%)
May 18, 2017 16.35 16.35 16.35 16.35 1,441 +0.00(+0.00%)
May 17, 2017 16.40 16.42 16.35 16.35 2,770 -0.22(-1.32%)
May 16, 2017 17.01 17.01 16.57 16.57 4,885 +0.00(+0.00%)
May 15, 2017 16.57 16.57 16.57 16.57 1,255 +0.26(+1.60%)
May 12, 2017 16.44 16.44 16.27 16.31 5,102 -0.17(-1.06%)
May 11, 2017 16.66 16.66 16.40 16.48 9,155 -0.17(-1.05%)
May 10, 2017 16.53 16.66 16.40 16.66 6,587 +0.26(+1.60%)
May 09, 2017 16.40 16.40 16.35 16.40 2,448 -0.09(-0.53%)
May 08, 2017 16.40 16.53 16.35 16.48 8,538 +0.09(+0.53%)
May 05, 2017 16.40 16.42 16.40 16.40 2,079 -0.17(-1.05%)
May 04, 2017 16.40 16.57 16.40 16.57 4,706 +0.17(+1.06%)
May 03, 2017 16.57 16.57 16.35 16.40 4,901 -0.17(-1.05%)
May 02, 2017 16.57 16.61 16.18 16.57 5,850 +0.01(+0.05%)
May 01, 2017 16.18 16.56 16.13 16.56 6,487 +0.30(+1.82%)
Apr 28, 2017 16.35 16.51 16.27 16.27 2,288 -0.26(-1.58%)
Apr 27, 2017 16.41 16.61 16.41 16.53 1,267 +0.03(+0.21%)
Apr 26, 2017 16.58 16.84 16.45 16.49 4,749 -0.13(-0.78%)
Apr 25, 2017 16.36 16.79 16.36 16.62 10,176 +0.35(+2.13%)
Apr 24, 2017 15.80 16.32 15.52 16.28 6,474 +0.35(+2.17%)
Apr 21, 2017 15.53 16.10 15.37 15.93 16,969 +0.48(+3.08%)
Apr 20, 2017 15.54 15.76 15.45 15.45 5,194 +0.00(+0.00%)
Apr 19, 2017 15.45 15.51 15.45 15.45 3,117 +0.04(+0.28%)
Apr 18, 2017 15.45 15.62 15.37 15.41 12,134 +0.22(+1.42%)
Apr 17, 2017 15.24 15.32 15.19 15.19 3,339 +0.04(+0.29%)
Apr 13, 2017 15.45 15.58 15.15 15.15 12,965 -0.30(-1.96%)
Apr 12, 2017 15.32 15.45 15.32 15.45 1,708 +0.13(+0.85%)
Apr 11, 2017 15.41 15.43 15.32 15.32 10,580 -0.13(-0.84%)
Apr 10, 2017 15.50 15.56 15.41 15.45 8,493 -0.09(-0.56%)
Apr 07, 2017 15.50 15.54 15.50 15.54 3,911 +0.00(+0.00%)
Apr 06, 2017 15.58 15.58 15.50 15.54 3,128 -0.04(-0.28%)
Apr 05, 2017 15.63 15.63 15.58 15.58 3,202 -0.04(-0.28%)
Apr 04, 2017 15.82 15.82 15.63 15.63 788 +0.22(+1.40%)
Apr 03, 2017 15.93 15.93 15.41 15.41 2,130 -0.35(-2.20%)
Mar 31, 2017 15.75 15.76 15.63 15.76 2,409 +0.09(+0.55%)
Mar 30, 2017 15.50 15.67 15.50 15.67 4,401 +0.17(+1.12%)
Mar 29, 2017 15.45 15.76 15.45 15.50 8,784 +0.09(+0.56%)
Mar 28, 2017 15.41 15.43 15.41 15.41 2,325 -0.02(-0.14%)
Mar 27, 2017 15.41 15.43 15.37 15.43 7,986 +0.06(+0.40%)
Mar 24, 2017 15.32 15.37 15.28 15.37 3,770 +0.24(+1.59%)
Mar 23, 2017 15.02 15.14 15.02 15.13 2,590 +0.06(+0.43%)
Mar 22, 2017 15.06 15.17 15.06 15.06 2,944 -0.04(-0.29%)
Mar 21, 2017 15.15 15.15 14.98 15.11 11,815 +0.04(+0.29%)
Mar 20, 2017 15.37 15.37 15.06 15.06 7,507 -0.39(-2.52%)
Mar 17, 2017 15.37 15.48 15.37 15.45 4,565 +0.09(+0.56%)
Mar 16, 2017 15.54 15.54 15.37 15.37 2,439 -0.09(-0.56%)
Mar 15, 2017 15.45 15.52 15.45 15.45 3,101 +0.09(+0.56%)
Mar 14, 2017 15.67 15.67 15.37 15.37 1,428 +0.00(+0.00%)
Mar 13, 2017 15.37 15.37 15.28 15.37 3,614 +0.26(+1.72%)
Mar 10, 2017 15.54 15.80 15.04 15.11 4,562 -0.26(-1.69%)
Mar 09, 2017 15.58 15.68 15.37 15.37 1,648 -0.09(-0.56%)
Mar 08, 2017 15.50 15.63 15.45 15.45 828 +0.04(+0.28%)
Mar 07, 2017 15.02 15.95 15.02 15.41 10,204 +0.35(+2.30%)
Mar 06, 2017 15.11 15.32 14.46 15.06 11,870 -0.30(-1.97%)
Mar 03, 2017 15.53 15.53 15.37 15.37 4,107 +0.09(+0.57%)
Mar 02, 2017 15.58 15.58 15.06 15.28 1,465 +0.04(+0.28%)
Mar 01, 2017 15.02 15.32 15.02 15.24 4,386 +0.26(+1.73%)
Feb 28, 2017 15.24 15.45 14.02 14.98 8,937 -0.26(-1.71%)
Feb 27, 2017 15.24 15.45 15.24 15.24 4,754 +0.00(+0.00%)
Feb 24, 2017 15.15 15.41 15.15 15.24 6,611 +0.04(+0.28%)
Feb 23, 2017 16.02 16.05 15.02 15.19 22,365 -0.74(-4.62%)
Feb 22, 2017 16.28 16.28 15.93 15.93 8,969 -0.52(-3.16%)
Feb 21, 2017 16.88 16.88 16.23 16.45 6,044 -0.43(-2.56%)
Feb 17, 2017 16.88 16.88 16.88 0 +0.56(+3.45%)
Feb 16, 2017 16.62 16.62 15.97 16.32 3,569 +0.00(+0.00%)
Feb 15, 2017 16.41 16.85 16.08 16.32 7,948 -0.09(-0.53%)
Feb 14, 2017 15.58 16.41 15.58 16.41 19,721 +0.82(+5.28%)
Feb 13, 2017 15.45 15.58 15.45 15.58 2,112 +0.00(+0.00%)
Feb 10, 2017 15.50 15.58 15.43 15.58 5,335 +0.00(+0.00%)
Feb 09, 2017 15.45 15.58 15.43 15.58 1,430 +0.22(+1.41%)
Feb 08, 2017 15.50 15.50 15.37 15.37 1,723 -0.04(-0.28%)
Feb 07, 2017 15.56 15.58 15.41 15.41 1,475 -0.17(-1.11%)
Feb 06, 2017 15.41 15.58 15.41 15.58 3,114 +0.04(+0.28%)
Feb 03, 2017 15.06 15.54 15.06 15.54 5,802 +0.32(+2.13%)
Feb 02, 2017 15.50 15.50 14.67 15.21 3,317 -0.19(-1.26%)
Feb 01, 2017 15.54 15.58 15.41 15.41 3,878 -0.09(-0.56%)
Jan 31, 2017 15.45 15.58 15.45 15.50 2,674 +0.13(+0.85%)
Jan 30, 2017 15.58 15.58 15.16 15.37 4,800 -0.22(-1.39%)
Jan 27, 2017 15.46 15.58 15.46 15.58 3,639 +0.04(+0.28%)
Jan 26, 2017 15.58 15.58 15.50 15.54 9,967 -0.35(-2.18%)
Jan 25, 2017 15.58 15.89 15.41 15.89 37,128 +0.13(+0.82%)
Jan 24, 2017 15.58 15.90 15.58 15.76 12,329 +0.13(+0.83%)
Jan 23, 2017 15.93 15.93 15.58 15.63 6,326 -0.39(-2.43%)
Jan 20, 2017 15.67 16.45 15.58 16.02 15,680 +0.47(+3.03%)
Jan 19, 2017 15.21 15.67 15.21 15.54 13,912 +0.26(+1.73%)
Jan 18, 2017 14.28 15.71 14.24 15.28 33,875 +1.04(+7.29%)
Jan 17, 2017 13.89 14.24 13.89 14.24 6,541 +0.35(+2.49%)
Jan 13, 2017 13.89 13.89 13.89 0 +0.04(+0.31%)
Jan 12, 2017 13.85 13.85 13.81 13.85 6,482 +0.04(+0.31%)
Jan 11, 2017 13.85 13.85 13.72 13.81 4,394 -0.04(-0.31%)
Jan 10, 2017 13.94 14.00 13.85 13.85 4,517 -0.06(-0.47%)
Jan 09, 2017 14.11 14.15 13.98 13.92 3,999 -0.28(-1.98%)
Jan 06, 2017 14.15 14.28 14.15 14.20 2,277 +0.26(+1.86%)
Jan 05, 2017 14.54 14.54 13.89 13.94 9,347 -0.82(-5.57%)
Jan 04, 2017 14.63 14.85 14.54 14.76 16,880 +0.13(+0.89%)
Jan 03, 2017 15.84 15.84 14.54 14.63 19,078 -1.82(-11.05%)
Dec 30, 2016 16.45 16.45 16.45 0 +1.60(+10.79%)
Dec 29, 2016 15.15 15.25 14.80 14.85 3,415 -0.52(-3.38%)
Dec 28, 2016 15.24 15.37 15.11 15.37 4,846 +0.22(+1.43%)
Dec 27, 2016 15.02 15.15 15.02 15.15 845 +0.17(+1.15%)
Dec 23, 2016 14.98 14.98 14.98 0 -0.10(-0.64%)
Dec 22, 2016 15.24 15.28 14.93 15.07 11,473 -0.25(-1.63%)
Dec 21, 2016 15.45 15.45 15.24 15.32 11,148 -0.13(-0.84%)
Dec 20, 2016 16.45 16.45 14.54 15.45 25,010 -1.17(-7.03%)
Dec 19, 2016 14.46 16.64 14.35 16.62 27,987 +2.34(+16.36%)
Dec 16, 2016 14.28 14.36 14.28 14.28 3,947 -0.09(-0.60%)
Dec 15, 2016 14.28 14.41 14.28 14.37 2,430 +0.09(+0.61%)
Dec 14, 2016 14.15 14.46 14.15 14.28 14,276 +0.13(+0.92%)
Dec 13, 2016 14.37 14.37 13.85 14.15 10,650 -0.17(-1.21%)
Dec 12, 2016 13.99 14.41 13.38 14.33 25,550 +0.39(+2.80%)
Dec 09, 2016 13.94 13.94 13.94 13.94 388 -0.04(-0.31%)
Dec 08, 2016 14.05 14.11 13.98 13.98 8,409 +0.09(+0.62%)
Dec 07, 2016 14.27 14.28 13.76 13.89 19,805 -0.39(-2.73%)
Dec 06, 2016 14.41 14.41 13.89 14.28 20,598 +0.04(+0.30%)
Dec 05, 2016 14.16 14.41 14.13 14.24 7,011 +0.08(+0.58%)
Dec 02, 2016 14.07 14.24 14.07 14.16 6,959 -0.04(-0.27%)
Dec 01, 2016 14.41 14.41 14.11 14.20 4,235 -0.30(-2.09%)
Nov 30, 2016 14.46 14.59 14.02 14.50 11,997 +0.04(+0.30%)
Nov 29, 2016 13.59 14.54 13.59 14.46 62,030 +0.74(+5.36%)
Nov 28, 2016 13.63 13.76 13.51 13.72 16,250 +0.13(+0.96%)
Nov 25, 2016 13.68 13.68 13.59 13.59 1,267 +0.06(+0.48%)
Nov 23, 2016 13.53 13.53 13.53 0 +0.02(+0.16%)
Nov 22, 2016 13.42 13.63 13.41 13.51 12,121 +0.00(+0.00%)
Nov 21, 2016 13.68 13.85 13.42 13.51 22,713 +0.00(+0.00%)
Nov 18, 2016 13.51 13.76 13.47 13.51 8,401 +0.00(+0.00%)
Nov 17, 2016 12.53 13.72 12.53 13.51 42,680 +0.56(+4.35%)
Nov 16, 2016 12.55 12.94 12.47 12.94 19,361 +0.43(+3.46%)
Nov 15, 2016 11.51 12.90 11.25 12.51 33,812 +1.00(+8.65%)
Nov 14, 2016 11.56 11.64 11.47 11.51 8,264 +0.00(+0.00%)
Nov 11, 2016 11.47 11.56 11.47 11.51 5,798 +0.04(+0.38%)
Nov 10, 2016 11.51 11.65 11.25 11.47 14,813 +0.04(+0.38%)
Nov 09, 2016 11.25 11.50 11.17 11.43 26,483 +0.04(+0.38%)
Nov 08, 2016 10.82 11.51 10.82 11.38 7,407 +0.56(+5.20%)
Nov 07, 2016 10.22 11.69 10.22 10.82 39,651 +0.61(+5.93%)
Nov 04, 2016 10.60 10.60 10.17 10.22 10,271 -0.48(-4.45%)
Nov 03, 2016 10.39 10.69 10.35 10.69 3,631 +0.43(+4.22%)
Nov 02, 2016 10.30 10.43 10.26 10.26 10,348 -0.13(-1.24%)
Nov 01, 2016 10.49 10.56 10.34 10.39 5,634 -0.30(-2.81%)
Oct 31, 2016 11.12 11.89 10.39 10.69 22,867 +0.00(+0.00%)
Oct 28, 2016 10.14 11.17 10.13 10.69 50,080 +0.63(+6.25%)
Oct 27, 2016 10.15 10.15 10.04 10.06 6,127 +0.10(+1.01%)
Oct 26, 2016 10.09 10.09 9.958 9.958 474 -0.13(-1.28%)
Oct 25, 2016 10.13 10.13 10.09 10.09 5,010 +0.09(+0.86%)
Oct 24, 2016 10.22 10.52 9.744 10.00 12,154 +0.00(+0.00%)
Oct 21, 2016 9.744 10.00 9.744 10.00 6,807 +0.12(+1.17%)
Oct 20, 2016 9.997 9.997 9.744 9.885 2,392 +0.10(+1.01%)
Oct 19, 2016 9.872 10.00 9.744 9.786 63,653 -0.14(-1.38%)
Oct 18, 2016 9.529 10.00 9.529 9.923 52,832 +0.70(+7.53%)
Oct 17, 2016 9.228 9.228 8.804 9.228 21,159 +0.11(+1.22%)
Oct 14, 2016 9.142 9.186 9.091 9.117 21,201 +0.03(+0.28%)
Oct 13, 2016 9.040 9.133 9.022 9.091 18,116 +0.08(+0.86%)
Oct 12, 2016 9.014 9.014 9.014 9.014 14,407 +0.08(+0.86%)
Oct 11, 2016 8.968 8.971 8.928 8.937 3,372 +0.01(+0.10%)
Oct 10, 2016 8.799 9.014 8.756 8.928 24,364 +0.13(+1.46%)
Oct 07, 2016 8.791 8.799 8.779 8.799 1,146 +0.01(+0.10%)
Oct 06, 2016 8.791 8.791 8.791 8.791 450 +0.00(+0.02%)
Oct 05, 2016 8.790 8.790 8.782 8.789 2,335 -0.00(-0.02%)
Oct 04, 2016 8.722 8.791 8.713 8.791 3,685 +0.03(+0.39%)
Oct 03, 2016 8.782 8.825 8.585 8.756 19,420 -0.03(-0.37%)
Sep 30, 2016 8.739 8.789 8.739 8.789 1,324 +0.20(+2.28%)
Sep 29, 2016 8.593 8.593 8.593 8.593 215 +0.00(+0.00%)
Sep 28, 2016 8.567 8.722 8.567 8.593 1,574 +0.00(+0.01%)
Sep 27, 2016 8.619 8.653 8.585 8.593 5,682 +0.01(+0.09%)
Sep 26, 2016 8.602 8.602 8.552 8.585 8,056 -0.07(-0.76%)
Sep 23, 2016 8.690 8.705 8.585 8.650 6,326 +0.06(+0.66%)
Sep 22, 2016 8.582 8.713 8.582 8.593 1,771 +0.03(+0.30%)
Sep 21, 2016 8.542 8.567 8.542 8.567 1,166 +0.03(+0.30%)
Sep 20, 2016 8.542 8.542 8.542 8.542 675 -0.05(-0.57%)
Sep 19, 2016 8.670 8.705 8.416 8.590 11,158 -0.11(-1.32%)
Sep 16, 2016 8.567 8.713 8.473 8.705 7,076 -0.04(-0.49%)
Sep 15, 2016 8.241 8.748 8.241 8.748 583 +0.15(+1.70%)
Sep 14, 2016 8.797 8.797 8.602 8.602 379 +0.01(+0.14%)
Sep 13, 2016 8.679 8.688 8.585 8.590 5,971 -0.12(-1.43%)
Sep 12, 2016 8.585 8.715 8.585 8.715 660 -0.06(-0.67%)
Sep 08, 2016 8.842 8.773 8.773 8.773 62 +0.02(+0.20%)
Sep 07, 2016 8.919 8.919 8.756 8.756 4,266 +0.08(+0.89%)
Sep 06, 2016 8.679 8.705 8.679 8.679 5,317 +0.00(+0.04%)
Sep 02, 2016 8.696 8.676 8.676 8.676 8,736 +0.01(+0.16%)
Sep 01, 2016 8.567 8.713 8.567 8.662 50,289 +0.08(+0.90%)
Aug 31, 2016 8.567 8.585 8.567 8.585 2,213 -0.01(-0.12%)
Aug 30, 2016 8.585 8.662 8.585 8.595 3,548 -0.02(-0.28%)
Aug 29, 2016 8.568 8.619 8.567 8.619 8,219 +0.05(+0.57%)
Aug 26, 2016 8.653 8.653 8.554 8.570 5,563 -0.01(-0.07%)
Aug 25, 2016 8.541 8.576 8.541 8.576 597 +0.05(+0.57%)
Aug 24, 2016 8.528 8.528 8.528 8.528 639 -0.01(-0.07%)
Aug 23, 2016 8.533 8.533 8.533 8.533 116 -0.01(-0.08%)
Aug 22, 2016 8.576 8.576 8.540 8.540 949 -0.04(-0.42%)
Aug 19, 2016 8.576 8.576 8.576 8.576 751 -0.01(-0.09%)
Aug 18, 2016 8.578 8.585 8.577 8.584 2,386 +0.02(+0.19%)
Aug 17, 2016 8.542 8.567 8.499 8.567 686 +0.06(+0.71%)
Aug 15, 2016 8.585 8.507 8.507 8.507 4,892 -0.05(-0.57%)
Aug 12, 2016 8.551 8.585 8.507 8.556 920 -0.03(-0.33%)
Aug 10, 2016 8.516 8.585 8.585 8.585 45 +0.08(+0.97%)
Aug 05, 2016 8.499 8.503 8.503 8.503 19 +0.05(+0.60%)
Aug 04, 2016 8.576 8.585 8.439 8.452 1,386 -0.05(-0.55%)
Aug 02, 2016 8.516 8.499 8.499 8.499 4,193 +0.02(+0.20%)
Aug 01, 2016 8.516 8.516 8.457 8.482 5,180 -0.05(-0.61%)
Jul 29, 2016 8.534 8.534 8.534 8.534 662 -0.05(-0.59%)
Jul 28, 2016 8.585 8.585 8.585 8.585 422 +0.09(+1.01%)
Jul 27, 2016 8.576 8.585 8.499 8.499 6,020 -0.09(-1.00%)
Jul 26, 2016 8.550 8.585 8.550 8.585 2,860 +0.12(+1.42%)
Jul 25, 2016 8.585 8.585 8.396 8.465 23,737 +0.09(+1.03%)
Jul 22, 2016 8.164 8.404 8.155 8.379 16,838 -0.04(-0.51%)
Jul 21, 2016 8.155 8.722 8.155 8.422 45,427 +0.48(+6.06%)
Jul 20, 2016 7.812 7.941 7.812 7.941 7,437 +0.21(+2.66%)
Jul 19, 2016 7.778 7.778 7.735 7.735 292 -0.21(-2.59%)
Jul 18, 2016 8.027 8.027 7.640 7.941 2,184 +0.20(+2.58%)
Jul 15, 2016 7.741 7.741 7.741 7.741 274 -0.24(-3.04%)
Jul 14, 2016 7.829 8.035 7.829 7.984 4,504 +0.17(+2.20%)
Jul 13, 2016 7.812 7.812 7.812 7.812 368 +0.04(+0.55%)
Jul 12, 2016 7.726 7.769 7.597 7.769 2,173 +0.01(+0.11%)
Jul 11, 2016 7.512 7.761 7.512 7.761 1,563 -0.01(-0.11%)
Jul 08, 2016 7.769 7.769 7.769 7.769 1,263 +0.00(+0.00%)
Jul 07, 2016 7.769 7.769 7.769 7.769 582 -0.01(-0.11%)
Jul 01, 2016 7.855 7.778 7.778 7.778 931 +0.04(+0.56%)
Jun 30, 2016 7.898 7.898 7.735 7.735 979 -0.16(-2.07%)
Jun 27, 2016 7.752 7.898 7.898 7.898 100 +0.09(+1.21%)
Jun 24, 2016 7.803 7.803 7.803 7.803 140 -0.15(-1.94%)
Jun 23, 2016 7.906 7.958 7.906 7.958 304 +0.11(+1.42%)
Jun 21, 2016 7.846 7.846 7.846 7.846 465 -0.21(-2.66%)
Jun 20, 2016 7.778 8.061 7.778 8.061 2,265 +0.27(+3.53%)
Jun 17, 2016 8.001 8.052 7.864 7.786 4,346 -0.07(-0.87%)
Jun 16, 2016 7.855 7.997 7.855 7.855 598 -0.21(-2.66%)
Jun 15, 2016 8.069 8.069 8.069 8.069 258 -0.04(-0.53%)
Jun 14, 2016 7.849 8.112 7.846 8.112 906 +0.06(+0.80%)
Jun 13, 2016 7.907 8.112 7.855 8.048 3,413 +0.14(+1.79%)
Jun 10, 2016 7.906 7.906 7.906 7.906 116 +0.03(+0.33%)
Jun 09, 2016 7.915 7.932 7.872 7.881 6,087 -0.19(-2.33%)
Jun 08, 2016 8.067 8.069 8.067 8.069 465 +0.21(+2.72%)
Jun 03, 2016 7.872 7.855 7.855 7.855 18 -0.30(-3.65%)
Jun 02, 2016 8.152 8.152 8.152 8.152 133 -0.00(-0.04%)
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.