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

Plumas Bancorp (NQ: PLBC )

41.44 +1.70 (+4.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 30, 2003 6.562 6.638 6.562 6.638 5,097 +0.02(+0.29%)
Apr 29, 2003 6.619 6.619 6.543 6.619 878 +0.00(+0.00%)
Apr 28, 2003 6.619 6.619 6.619 6.619 175 +0.08(+1.16%)
Apr 25, 2003 6.543 6.562 6.543 6.543 703 +0.00(+0.00%)
Apr 24, 2003 6.543 6.562 6.543 6.543 2,284 +0.00(+0.06%)
Apr 23, 2003 6.543 6.543 6.539 6.539 527 -0.00(-0.06%)
Apr 22, 2003 6.543 6.543 6.543 6.543 703 +0.19(+2.98%)
Apr 21, 2003 6.543 6.543 6.164 6.353 11,951 -0.09(-1.47%)
Apr 17, 2003 6.353 6.448 6.353 6.448 5,975 -0.01(-0.12%)
Apr 16, 2003 6.539 6.543 6.456 6.456 2,987 +0.01(+0.12%)
Apr 15, 2003 6.448 6.543 6.448 6.448 2,109 +0.00(+0.00%)
Apr 14, 2003 6.543 6.543 6.448 6.448 351 -0.09(-1.45%)
Apr 11, 2003 6.543 6.543 6.543 6.543 0 +0.00(+0.00%)
Apr 10, 2003 6.448 6.543 6.448 6.543 2,109 +0.09(+1.47%)
Apr 09, 2003 6.486 6.486 6.448 6.448 1,581 -0.19(-2.80%)
Apr 08, 2003 6.634 6.634 6.634 6.634 0 +0.00(+0.00%)
Apr 07, 2003 6.634 6.634 6.634 6.634 351 -0.00(-0.06%)
Apr 04, 2003 6.638 6.638 6.638 6.638 175 +0.00(+0.00%)
Apr 03, 2003 6.467 6.638 6.467 6.638 1,230 +0.09(+1.45%)
Apr 02, 2003 6.630 6.630 6.543 6.543 1,406 -0.09(-1.43%)
Apr 01, 2003 6.630 6.638 6.630 6.638 1,406 +0.01(+0.12%)
Mar 31, 2003 6.630 6.630 6.630 6.630 175 +0.18(+2.82%)
Mar 28, 2003 6.448 6.448 6.448 6.448 175 +0.00(+0.00%)
Mar 27, 2003 6.638 6.638 6.448 6.448 1,406 -0.19(-2.86%)
Mar 26, 2003 6.619 6.638 6.619 6.638 703 +0.00(+0.00%)
Mar 25, 2003 6.638 6.638 6.638 6.638 0 +0.00(+0.00%)
Mar 24, 2003 6.638 6.638 6.638 6.638 0 +0.00(+0.00%)
Mar 21, 2003 6.562 6.638 6.562 6.638 4,394 +0.00(+0.00%)
Mar 20, 2003 6.638 6.638 6.638 6.638 1,230 +0.00(+0.00%)
Mar 19, 2003 6.638 6.638 6.638 6.638 1,757 +0.00(+0.00%)
Mar 18, 2003 6.638 6.638 6.638 6.638 351 +0.00(+0.00%)
Mar 17, 2003 6.543 6.638 6.543 6.638 11,776 +0.19(+2.94%)
Mar 14, 2003 6.448 6.448 6.448 6.448 0 +0.00(+0.00%)
Mar 13, 2003 6.543 6.543 6.448 6.448 1,406 +0.00(+0.00%)
Mar 12, 2003 6.543 6.543 6.448 6.448 1,054 +0.28(+4.62%)
Mar 11, 2003 6.164 6.164 6.164 6.164 351 +0.00(+0.00%)
Mar 10, 2003 6.539 6.539 6.164 6.164 1,054 -0.38(-5.74%)
Mar 07, 2003 6.539 6.539 6.539 6.539 175 +0.09(+1.41%)
Mar 06, 2003 6.543 6.543 6.448 6.448 3,691 -0.15(-2.30%)
Mar 05, 2003 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Mar 04, 2003 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Mar 03, 2003 6.372 6.600 6.372 6.600 703 +0.00(+0.00%)
Feb 28, 2003 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Feb 27, 2003 6.600 6.600 6.600 6.600 0 +0.15(+2.35%)
Feb 26, 2003 6.596 6.600 6.448 6.448 1,230 -0.09(-1.45%)
Feb 25, 2003 6.543 6.543 6.543 6.543 527 +0.09(+1.47%)
Feb 24, 2003 6.258 6.448 6.220 6.448 13,182 +0.19(+3.03%)
Feb 21, 2003 6.258 6.258 6.258 6.258 4,394 +0.00(+0.00%)
Feb 20, 2003 6.258 6.258 6.258 6.258 175 +0.23(+3.77%)
Feb 19, 2003 6.069 6.069 6.031 6.031 10,897 -0.04(-0.63%)
Feb 18, 2003 6.069 6.069 6.069 6.069 2,460 +0.00(+0.00%)
Feb 14, 2003 6.069 6.069 6.069 6.069 175 +0.04(+0.63%)
Feb 13, 2003 5.860 6.069 5.860 6.031 12,303 +0.00(+0.00%)
Feb 12, 2003 6.031 6.069 5.860 6.031 5,448 +0.00(+0.00%)
Feb 11, 2003 5.974 6.069 5.974 6.031 2,460 -0.04(-0.63%)
Feb 10, 2003 6.069 6.069 6.069 6.069 351 +0.00(+0.00%)
Feb 07, 2003 6.069 6.069 6.069 6.069 0 +0.00(+0.00%)
Feb 06, 2003 6.069 6.069 6.069 6.069 703 +0.00(+0.00%)
Feb 05, 2003 6.069 6.069 6.069 6.069 175 +0.00(+0.00%)
Feb 03, 2003 6.069 6.069 6.050 6.069 1,054 +0.09(+1.52%)
Jan 31, 2003 6.027 6.027 5.978 5.978 351 +0.17(+3.01%)
Jan 30, 2003 5.803 5.803 5.803 5.803 0 +0.00(+0.00%)
Jan 27, 2003 5.955 5.955 5.803 5.803 878 -0.08(-1.29%)
Jan 24, 2003 6.031 6.031 5.841 5.879 5,448 -0.09(-1.59%)
Jan 23, 2003 6.050 6.050 5.974 5.974 1,054 +0.09(+1.61%)
Jan 22, 2003 5.826 5.879 5.826 5.879 1,054 -0.17(-2.82%)
Jan 21, 2003 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jan 17, 2003 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jan 16, 2003 6.050 6.050 6.050 6.050 175 +0.17(+2.90%)
Jan 15, 2003 5.879 5.879 5.879 5.879 175 -0.19(-3.13%)
Jan 14, 2003 6.069 6.069 6.069 6.069 0 +0.00(+0.00%)
Jan 13, 2003 6.069 6.069 6.069 6.069 0 +0.00(+0.00%)
Jan 10, 2003 6.069 6.069 6.069 6.069 703 +0.11(+1.91%)
Jan 09, 2003 5.955 5.955 5.955 5.955 0 +0.00(+0.00%)
Jan 08, 2003 5.955 5.955 5.955 5.955 0 +0.00(+0.00%)
Jan 07, 2003 6.069 6.069 5.879 5.955 1,406 +0.08(+1.29%)
Jan 06, 2003 5.887 6.069 5.879 5.879 9,491 -0.08(-1.27%)
Jan 02, 2003 5.955 5.955 5.955 5.955 175 +0.13(+2.28%)
Dec 31, 2002 5.822 5.822 5.822 5.822 0 +0.00(+0.00%)
Dec 30, 2002 5.803 5.822 5.803 5.822 14,061 -0.21(-3.46%)
Dec 27, 2002 6.031 6.031 6.031 6.031 1,581 -0.04(-0.63%)
Dec 26, 2002 6.069 6.069 6.069 6.069 0 +0.00(+0.00%)
Dec 24, 2002 6.069 6.069 6.069 6.069 0 +0.00(+0.00%)
Dec 23, 2002 6.069 6.069 6.069 6.069 1,757 +0.04(+0.63%)
Dec 20, 2002 6.031 6.031 6.031 6.031 0 +0.00(+0.00%)
Dec 19, 2002 6.031 6.031 6.031 6.031 1,933 -0.03(-0.56%)
Dec 18, 2002 6.069 6.069 6.065 6.065 703 -0.00(-0.06%)
Dec 17, 2002 6.069 6.069 6.069 6.069 1,054 +0.09(+1.59%)
Dec 16, 2002 5.708 5.974 5.708 5.974 5,800 -0.09(-1.56%)
Dec 13, 2002 6.069 6.069 6.069 6.069 0 +0.00(+0.00%)
Dec 12, 2002 6.069 6.069 6.069 6.069 0 +0.00(+0.00%)
Dec 11, 2002 6.065 6.069 6.065 6.069 703 +0.00(+0.00%)
Dec 10, 2002 6.069 6.069 6.069 6.069 0 +0.00(+0.00%)
Dec 09, 2002 6.069 6.069 6.069 6.069 351 +0.00(+0.00%)
Dec 06, 2002 6.069 6.069 6.069 6.069 527 +0.38(+6.67%)
Dec 05, 2002 6.448 6.448 5.689 5.689 7,030 -0.19(-3.23%)
Dec 04, 2002 5.879 5.879 5.879 5.879 0 +0.00(+0.00%)
Dec 03, 2002 5.879 5.879 5.879 5.879 0 +0.00(+0.00%)
Dec 02, 2002 5.879 5.879 5.879 5.879 0 -0.38(-6.06%)
Nov 27, 2002 5.818 6.258 5.784 6.258 13,006 -2.37(-27.47%)
Nov 25, 2002 8.629 8.629 8.629 8.629 1,054 +0.00(+0.00%)
Nov 22, 2002 8.629 8.629 8.629 8.629 527 +0.00(+0.00%)
Nov 21, 2002 8.629 8.629 8.629 8.629 878 -0.19(-2.15%)
Nov 20, 2002 8.629 8.819 8.629 8.819 1,054 -0.06(-0.64%)
Nov 19, 2002 8.876 8.876 8.876 8.876 0 +0.00(+0.00%)
Nov 18, 2002 8.876 8.876 8.876 8.876 175 +0.25(+2.86%)
Nov 15, 2002 8.629 8.629 8.629 8.629 527 +0.00(+0.00%)
Nov 14, 2002 8.629 8.629 8.629 8.629 0 +0.00(+0.00%)
Nov 13, 2002 8.629 8.629 8.629 8.629 351 -0.24(-2.74%)
Nov 12, 2002 8.819 8.876 8.800 8.872 3,163 -0.04(-0.47%)
Nov 11, 2002 8.819 8.914 8.819 8.914 527 +0.00(+0.00%)
Nov 08, 2002 8.914 8.914 8.914 8.914 0 +0.00(+0.00%)
Nov 07, 2002 8.914 8.914 8.819 8.914 2,284 +0.00(+0.00%)
Nov 06, 2002 8.914 8.914 8.914 8.914 1,230 +0.19(+2.17%)
Nov 05, 2002 8.914 8.914 8.724 8.724 2,109 +0.00(+0.00%)
Nov 04, 2002 8.724 8.724 8.724 8.724 175 -0.19(-2.13%)
Nov 01, 2002 8.914 8.914 8.914 8.914 878 +0.00(+0.00%)
Oct 31, 2002 8.914 8.914 8.914 8.914 351 +0.00(+0.00%)
Oct 30, 2002 8.515 8.914 8.515 8.914 878 +0.38(+4.40%)
Oct 29, 2002 8.781 8.781 8.538 8.538 2,460 +0.10(+1.17%)
Oct 28, 2002 8.439 8.439 8.439 8.439 0 +0.00(+0.00%)
Oct 25, 2002 8.439 8.439 8.439 8.439 878 -0.28(-3.26%)
Oct 24, 2002 8.724 8.724 8.724 8.724 0 +0.00(+0.00%)
Oct 23, 2002 8.466 8.724 8.466 8.724 2,812 -0.04(-0.43%)
Oct 22, 2002 8.762 8.762 8.762 8.762 0 +0.00(+0.00%)
Oct 21, 2002 8.762 8.762 8.762 8.762 0 -0.13(-1.45%)
Oct 18, 2002 8.477 8.891 8.477 8.891 1,757 -0.02(-0.26%)
Oct 17, 2002 8.914 8.914 8.914 8.914 351 +0.00(+0.00%)
Oct 16, 2002 8.914 8.914 8.914 8.914 175 +0.38(+4.44%)
Oct 15, 2002 8.534 8.534 8.534 8.534 175 -0.38(-4.26%)
Oct 14, 2002 8.914 8.914 8.914 8.914 703 +0.02(+0.21%)
Oct 11, 2002 8.914 8.914 8.895 8.895 1,054 -0.06(-0.64%)
Oct 10, 2002 8.951 8.951 8.951 8.951 0 +0.00(+0.00%)
Oct 09, 2002 8.951 8.951 8.951 8.951 878 +0.04(+0.43%)
Oct 08, 2002 8.914 8.914 8.914 8.914 0 +0.00(+0.00%)
Oct 07, 2002 8.932 8.932 8.914 8.914 527 +0.34(+3.98%)
Oct 04, 2002 8.572 8.572 8.572 8.572 0 +0.00(+0.00%)
Oct 03, 2002 8.572 8.572 8.572 8.572 0 +0.00(+0.00%)
Oct 02, 2002 8.553 8.572 8.534 8.572 7,557 -0.36(-4.03%)
Oct 01, 2002 8.914 8.932 8.595 8.932 2,812 -0.02(-0.21%)
Sep 30, 2002 8.914 8.951 8.914 8.951 2,109 +0.04(+0.43%)
Sep 27, 2002 8.819 8.914 8.819 8.914 3,691 -0.09(-1.05%)
Sep 26, 2002 9.008 9.008 9.008 9.008 0 +0.00(+0.00%)
Sep 25, 2002 9.008 9.008 9.008 9.008 0 +0.00(+0.00%)
Sep 24, 2002 9.008 9.008 9.008 9.008 175 +0.17(+1.93%)
Sep 23, 2002 8.838 8.838 8.838 8.838 175 +0.09(+1.08%)
Sep 20, 2002 8.743 8.743 8.743 8.743 0 +0.00(+0.00%)
Sep 19, 2002 8.914 8.914 8.743 8.743 2,109 -0.53(-5.73%)
Sep 18, 2002 9.274 9.274 9.274 9.274 0 +0.00(+0.00%)
Sep 17, 2002 9.274 9.274 9.274 9.274 175 +0.36(+4.04%)
Sep 16, 2002 8.914 8.914 8.914 8.914 0 +0.00(+0.00%)
Sep 13, 2002 8.914 8.914 8.914 8.914 0 +0.00(+0.00%)
Sep 12, 2002 8.914 9.369 8.724 8.914 4,394 +0.00(+0.00%)
Sep 11, 2002 8.914 8.914 8.914 8.914 0 +0.00(+0.00%)
Sep 10, 2002 8.914 8.914 8.914 8.914 0 +0.00(+0.00%)
Sep 09, 2002 8.914 8.914 8.914 8.914 703 -0.55(-5.81%)
Sep 06, 2002 9.463 9.463 9.463 9.463 0 +0.00(+0.00%)
Sep 05, 2002 9.463 9.463 9.463 9.463 0 +0.00(+0.00%)
Sep 04, 2002 9.463 9.463 9.463 9.463 0 +0.00(+0.00%)
Sep 03, 2002 9.463 9.463 9.463 9.463 2,284 +1.08(+12.90%)
Aug 30, 2002 8.383 8.383 8.383 8.383 703 -0.53(-5.96%)
Aug 29, 2002 8.914 8.914 8.914 8.914 0 +0.00(+0.00%)
Aug 28, 2002 8.914 8.914 8.914 8.914 0 +0.00(+0.00%)
Aug 27, 2002 8.914 8.914 8.914 8.914 1,406 +0.00(+0.00%)
Aug 26, 2002 8.553 8.914 8.364 8.914 1,230 +0.19(+2.17%)
Aug 23, 2002 8.534 8.724 8.534 8.724 2,460 +0.19(+2.22%)
Aug 22, 2002 8.534 8.534 8.534 8.534 0 +0.00(+0.00%)
Aug 21, 2002 8.895 9.198 8.345 8.534 1,933 -0.59(-6.44%)
Aug 20, 2002 9.122 9.122 9.122 9.122 0 +0.54(+6.32%)
Aug 16, 2002 8.580 8.580 8.580 8.580 175 +0.00(+0.00%)
Aug 15, 2002 8.580 8.580 8.580 8.580 2,987 -0.33(-3.74%)
Aug 14, 2002 8.914 8.914 8.914 8.914 0 +0.00(+0.00%)
Aug 13, 2002 8.914 8.914 8.914 8.914 703 -0.38(-4.08%)
Aug 12, 2002 9.293 9.293 9.293 9.293 351 +0.27(+2.94%)
Aug 07, 2002 8.288 9.027 8.231 9.027 2,460 +0.49(+5.78%)
Aug 06, 2002 8.724 8.724 8.724 8.534 3,691 -0.19(-2.17%)
Aug 05, 2002 8.193 8.724 8.155 8.724 3,339 -0.40(-4.37%)
Aug 02, 2002 9.122 9.122 9.122 9.122 351 +0.00(+0.00%)
Aug 01, 2002 9.122 9.122 9.122 9.122 0 +0.00(+0.00%)
Jul 31, 2002 9.463 9.463 9.122 9.122 878 +0.02(+0.21%)
Jul 30, 2002 9.103 9.103 9.103 9.103 1,054 +1.12(+14.01%)
Jul 29, 2002 7.984 7.984 7.984 7.984 878 +0.00(+0.00%)
Jul 26, 2002 7.984 7.984 7.984 7.984 0 +0.00(+0.00%)
Jul 25, 2002 7.984 8.553 7.965 7.984 4,569 -0.59(-6.86%)
Jul 24, 2002 8.724 8.724 8.572 8.572 2,636 -0.15(-1.74%)
Jul 23, 2002 8.724 8.724 8.724 8.724 2,109 +0.00(+0.00%)
Jul 22, 2002 8.724 8.724 8.724 8.724 351 +0.76(+9.52%)
Jul 19, 2002 7.965 7.965 7.965 7.965 0 +0.09(+1.21%)
Jul 17, 2002 7.870 7.870 7.870 7.870 0 -0.28(-3.49%)
Jul 12, 2002 8.155 8.155 8.155 8.155 0 +0.00(+0.00%)
Jul 11, 2002 8.155 8.155 8.155 8.155 175 -0.57(-6.52%)
Jul 10, 2002 8.724 8.724 8.724 8.724 175 +0.57(+6.98%)
Jul 09, 2002 8.155 8.155 8.155 8.155 0 +0.00(+0.00%)
Jul 08, 2002 8.345 8.345 8.155 8.155 1,757 -1.33(-14.00%)
Jul 05, 2002 9.482 9.482 9.482 9.482 0 +0.00(+0.00%)
Jul 04, 2002 9.482 9.482 9.482 9.482 0 +0.00(+0.00%)
Jul 03, 2002 9.482 9.482 9.482 9.482 0 +0.00(+0.00%)
Jul 02, 2002 9.482 9.482 9.482 9.482 0 +0.00(+0.00%)
Jul 01, 2002 8.914 9.482 8.914 9.482 4,745 +0.57(+6.38%)
Jun 28, 2002 8.534 8.914 8.534 8.914 175 +0.38(+4.44%)
Jun 27, 2002 8.534 8.534 8.534 8.534 0 +0.00(+0.00%)
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.