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

Plumas Bancorp (NQ: PLBC )

40.74 -2.59 (-5.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2011 2.366 2.374 2.374 2.374 8,136 +0.16(+7.14%)
Nov 29, 2011 2.073 2.237 2.065 2.216 10,519 +0.23(+11.52%)
Nov 25, 2011 1.987 1.987 1.987 1.987 116 -0.16(-7.60%)
Nov 23, 2011 2.005 2.151 1.970 2.151 5,602 +0.16(+8.22%)
Nov 22, 2011 1.996 1.996 1.858 1.987 11,623 -0.01(-0.43%)
Nov 21, 2011 2.022 2.022 1.996 1.996 10,360 +0.00(+0.00%)
Nov 18, 2011 1.996 2.005 1.996 1.996 4,068 +0.05(+2.60%)
Nov 17, 2011 1.635 1.987 1.635 1.945 4,825 +0.16(+9.24%)
Nov 16, 2011 1.789 1.789 1.764 1.781 1,036 +0.02(+0.98%)
Nov 15, 2011 1.826 1.826 1.764 1.764 2,423 +0.00(+0.00%)
Nov 14, 2011 1.764 1.764 1.764 1.764 580 -0.04(-2.38%)
Nov 11, 2011 1.807 1.807 1.764 1.807 3,565 +0.00(+0.00%)
Nov 10, 2011 1.764 2.013 1.764 1.807 2,274 -0.02(-0.94%)
Nov 09, 2011 1.815 1.824 1.815 1.824 503 +0.06(+3.41%)
Nov 03, 2011 1.764 1.764 1.764 1.764 0 -0.05(-2.84%)
Nov 02, 2011 1.729 1.867 1.728 1.815 5,423 -0.16(-8.26%)
Oct 31, 2011 2.005 1.979 1.979 1.979 813 +0.04(+2.22%)
Oct 28, 2011 1.678 1.936 1.678 1.936 1,542 -0.09(-4.25%)
Oct 26, 2011 2.022 2.022 2.022 2.022 464 +0.06(+2.99%)
Oct 21, 2011 2.005 1.963 1.963 1.963 232 -0.05(-2.49%)
Oct 20, 2011 2.013 2.022 1.992 2.013 970 +0.08(+4.00%)
Oct 19, 2011 1.936 1.936 1.936 1.936 1,450 -0.09(-4.26%)
Oct 17, 2011 2.022 2.022 2.022 2.022 116 +0.04(+2.17%)
Oct 14, 2011 1.979 1.979 1.893 1.979 3,487 -0.04(-2.13%)
Oct 13, 2011 1.944 2.022 1.841 2.022 6,548 +0.25(+14.08%)
Oct 12, 2011 1.678 1.970 1.678 1.772 2,127 -0.02(-0.96%)
Oct 11, 2011 1.789 1.789 1.772 1.789 2,324 -0.03(-1.42%)
Oct 10, 2011 1.918 1.918 1.729 1.815 696 -0.09(-4.95%)
Oct 07, 2011 1.936 1.936 1.901 1.910 1,511 +0.09(+4.72%)
Oct 06, 2011 1.875 1.875 1.789 1.824 2,324 -0.02(-0.93%)
Oct 05, 2011 1.609 1.841 1.609 1.841 348 +0.25(+15.68%)
Oct 04, 2011 1.746 1.746 1.574 1.592 4,613 -0.49(-23.55%)
Sep 30, 2011 2.082 2.082 2.082 2.082 1,046 +0.34(+19.80%)
Sep 29, 2011 1.738 1.738 1.738 1.738 569 -0.07(-3.81%)
Sep 28, 2011 1.824 1.875 1.807 1.807 7,305 -0.15(-7.89%)
Sep 27, 2011 2.108 2.108 1.927 1.962 1,046 -0.08(-3.80%)
Sep 26, 2011 1.824 2.039 1.824 2.039 232 -0.05(-2.47%)
Sep 23, 2011 2.013 2.090 2.013 2.090 383 -0.10(-4.71%)
Sep 22, 2011 2.177 2.194 2.177 2.194 464 +0.23(+11.84%)
Sep 21, 2011 1.893 1.962 1.893 1.962 232 +0.03(+1.33%)
Sep 20, 2011 1.832 2.202 1.832 1.936 2,086 -0.09(-4.66%)
Sep 19, 2011 2.202 2.202 1.893 2.030 2,557 -0.22(-9.92%)
Sep 16, 2011 2.306 2.306 1.867 2.254 3,791 +0.30(+15.42%)
Sep 14, 2011 1.953 1.953 1.953 1.953 0 +0.11(+6.07%)
Sep 13, 2011 1.936 2.013 1.841 1.841 3,370 -0.29(-13.71%)
Sep 12, 2011 2.245 2.245 2.134 2.134 232 -0.06(-2.75%)
Sep 08, 2011 2.159 2.194 2.194 2.194 581 +0.03(+1.59%)
Sep 07, 2011 2.159 2.159 2.159 2.159 581 +0.01(+0.40%)
Sep 06, 2011 2.237 2.237 2.151 2.151 813 -0.19(-8.09%)
Sep 02, 2011 2.340 2.340 2.340 2.340 284 +0.06(+2.64%)
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.