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

Plumas Bancorp (NQ: PLBC )

35.18 +0.12 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2013 4.043 4.292 4.078 4.249 0 +0.17(+4.21%)
Apr 29, 2013 4.131 4.258 4.078 4.078 1,093 -0.09(-2.06%)
Apr 26, 2013 4.161 4.164 4.138 4.164 1,863 +0.03(+0.62%)
Apr 25, 2013 4.275 4.292 4.138 4.138 1,630 -0.15(-3.60%)
Apr 24, 2013 4.285 4.292 4.285 4.292 0 +0.01(+0.20%)
Apr 23, 2013 4.155 4.284 4.155 4.284 1,164 +0.16(+3.96%)
Apr 22, 2013 4.121 4.121 4.121 4.121 0 +0.00(+0.00%)
Apr 19, 2013 3.932 4.121 3.923 4.121 3,028 -0.13(-3.03%)
Apr 18, 2013 4.292 4.301 4.249 4.249 9,722 +0.28(+6.96%)
Apr 17, 2013 3.932 3.973 3.932 3.973 640 -0.06(-1.53%)
Apr 15, 2013 4.043 4.035 4.035 4.035 3,145 +0.00(+0.00%)
Apr 12, 2013 3.743 4.035 3.743 4.035 1,514 +0.17(+4.44%)
Apr 11, 2013 4.000 4.000 3.837 3.863 9,034 -0.14(-3.43%)
Apr 10, 2013 4.035 4.061 4.000 4.000 6,022 +0.00(+0.00%)
Apr 09, 2013 4.164 4.164 3.915 4.000 2,562 -0.16(-3.92%)
Apr 08, 2013 4.258 4.378 4.095 4.164 3,960 -0.13(-3.00%)
Apr 05, 2013 4.361 4.370 4.292 4.292 4,567 -0.05(-1.19%)
Apr 04, 2013 4.421 4.421 4.344 4.344 8,736 -0.09(-1.94%)
Apr 03, 2013 4.438 4.438 4.430 4.430 232 -0.11(-2.46%)
Apr 02, 2013 4.541 4.541 4.378 4.541 3,494 +0.00(+0.00%)
Apr 01, 2013 4.473 4.558 4.473 4.541 9,667 +0.04(+0.95%)
Mar 28, 2013 4.473 4.498 4.473 4.498 1,450 +0.24(+5.65%)
Mar 27, 2013 4.258 4.258 4.258 4.258 349 -0.07(-1.59%)
Mar 26, 2013 4.018 4.327 4.018 4.327 4,805 +0.21(+5.00%)
Mar 25, 2013 4.541 4.541 4.103 4.121 7,839 -0.42(-9.26%)
Mar 22, 2013 4.507 4.558 4.507 4.541 7,105 +0.05(+1.07%)
Mar 21, 2013 4.541 4.541 4.493 4.493 1,281 -0.05(-1.06%)
Mar 20, 2013 4.309 4.541 4.292 4.541 5,957 +0.03(+0.76%)
Mar 19, 2013 4.241 4.507 4.241 4.507 4,996 +0.19(+4.37%)
Mar 15, 2013 4.498 4.318 4.318 4.318 3,145 -0.22(-4.91%)
Mar 14, 2013 4.541 4.541 4.524 4.541 2,891 +0.00(+0.00%)
Mar 13, 2013 4.524 4.541 4.524 4.541 465 +0.01(+0.19%)
Mar 12, 2013 4.516 4.533 4.516 4.533 306 +0.16(+3.73%)
Mar 11, 2013 4.241 4.370 4.241 4.370 5,952 +0.13(+3.04%)
Mar 08, 2013 4.138 4.241 4.121 4.241 1,607 -0.03(-0.80%)
Mar 07, 2013 4.275 4.275 4.275 4.275 116 -0.03(-0.60%)
Mar 06, 2013 4.301 4.301 4.301 4.301 116 +0.01(+0.20%)
Mar 05, 2013 4.327 4.327 4.292 4.292 1,015 +0.13(+3.09%)
Mar 01, 2013 4.121 4.164 4.164 4.164 7,688 -0.06(-1.42%)
Feb 28, 2013 4.224 4.292 4.224 4.224 3,056 +0.06(+1.44%)
Feb 27, 2013 4.533 4.533 4.164 4.164 401 -0.25(-5.64%)
Feb 26, 2013 4.412 4.661 4.412 4.412 1,747 +0.12(+2.80%)
Feb 25, 2013 4.258 4.292 4.206 4.292 6,057 +0.00(+0.00%)
Feb 21, 2013 4.292 4.292 4.292 4.292 0 -0.38(-8.09%)
Feb 20, 2013 4.473 4.670 4.232 4.670 3,425 +0.27(+6.25%)
Feb 19, 2013 4.376 4.395 4.335 4.395 2,001 +0.25(+6.00%)
Feb 15, 2013 4.627 4.627 4.146 4.146 3,086 -0.46(-10.06%)
Feb 14, 2013 3.906 5.115 3.906 4.610 5,644 +0.58(+14.26%)
Feb 13, 2013 3.949 4.335 3.477 4.035 14,908 +0.19(+4.91%)
Feb 11, 2013 3.846 3.846 3.846 3.846 116 -0.02(-0.44%)
Feb 08, 2013 3.863 3.863 3.863 3.863 1,910 +0.01(+0.22%)
Feb 06, 2013 3.820 3.854 3.854 3.854 1,164 +0.03(+0.90%)
Feb 01, 2013 3.949 3.820 3.820 3.820 1,514 +0.40(+11.70%)
Jan 31, 2013 3.949 3.949 3.420 3.420 471 -0.33(-8.85%)
Jan 30, 2013 3.597 3.769 3.571 3.752 4,419 +0.14(+3.82%)
Jan 29, 2013 3.365 3.614 3.271 3.614 9,379 +0.17(+4.99%)
Jan 28, 2013 3.648 3.648 3.425 3.442 2,038 -0.09(-2.43%)
Jan 25, 2013 3.949 3.949 3.520 3.528 6,989 -0.39(-10.07%)
Jan 24, 2013 3.520 3.923 3.520 3.923 5,988 +0.80(+25.55%)
Jan 23, 2013 3.648 3.648 3.125 3.125 1,106 -0.46(-12.92%)
Jan 22, 2013 3.588 3.588 3.588 3.588 116 +0.17(+5.03%)
Jan 18, 2013 3.442 3.520 3.417 3.417 2,562 -0.03(-0.75%)
Jan 17, 2013 3.477 3.563 3.292 3.442 20,209 +0.01(+0.25%)
Jan 16, 2013 3.030 3.563 3.030 3.434 24,790 +0.44(+14.61%)
Jan 15, 2013 2.979 3.063 2.791 2.996 9,014 +0.05(+1.75%)
Jan 14, 2013 2.945 2.945 2.945 2.945 116 +0.03(+0.88%)
Jan 11, 2013 2.859 2.919 2.859 2.919 232 +0.04(+1.28%)
Jan 10, 2013 2.979 2.979 2.882 2.882 582 +0.07(+2.66%)
Jan 09, 2013 2.807 2.807 2.807 2.807 116 -0.19(-6.30%)
Jan 08, 2013 3.005 3.056 2.990 2.996 2,410 +0.03(+1.16%)
Jan 07, 2013 2.893 2.979 2.876 2.962 3,740 +0.09(+2.99%)
Jan 04, 2013 2.859 2.996 2.859 2.876 6,208 +0.00(+0.00%)
Jan 02, 2013 2.876 2.876 2.876 2.876 0 +0.01(+0.30%)
Dec 31, 2012 2.764 2.867 2.738 2.867 9,251 +0.26(+9.87%)
Dec 28, 2012 3.193 3.193 2.575 2.610 172,112 -0.64(-19.79%)
Dec 26, 2012 3.254 3.254 3.254 3.254 0 +0.01(+0.26%)
Dec 21, 2012 3.048 3.245 3.245 3.245 1,630 -0.03(-0.94%)
Dec 20, 2012 3.262 3.434 3.262 3.276 3,611 +0.10(+3.14%)
Dec 19, 2012 3.460 3.460 2.790 3.176 15,403 -0.34(-9.76%)
Dec 18, 2012 3.666 3.666 3.477 3.520 4,543 -0.16(-4.35%)
Dec 17, 2012 3.348 3.680 3.348 3.680 3,254 +0.25(+7.16%)
Dec 14, 2012 3.262 3.434 3.228 3.434 5,495 +0.14(+4.30%)
Dec 13, 2012 3.451 3.520 3.176 3.292 2,849 -0.12(-3.40%)
Dec 12, 2012 3.408 3.408 3.408 3.408 349 -0.07(-1.98%)
Dec 11, 2012 3.477 3.477 3.477 3.477 116 +0.00(+0.00%)
Dec 10, 2012 3.477 3.520 3.477 3.477 582 -0.05(-1.46%)
Dec 06, 2012 3.528 3.528 3.528 3.528 0 -0.09(-2.61%)
Dec 05, 2012 3.657 3.657 3.520 3.623 1,548 -0.06(-1.63%)
Dec 04, 2012 3.537 3.683 3.528 3.683 815 -0.01(-0.23%)
Nov 30, 2012 3.597 3.751 3.588 3.691 4,808 +0.09(+2.38%)
Nov 29, 2012 3.425 3.606 3.425 3.605 8,101 +0.25(+7.41%)
Nov 28, 2012 3.365 3.376 3.357 3.357 1,566 +0.04(+1.30%)
Nov 27, 2012 3.477 3.477 3.168 3.314 7,102 -0.16(-4.69%)
Nov 26, 2012 3.374 3.477 3.374 3.477 1,980 +0.04(+1.25%)
Nov 19, 2012 3.477 3.434 3.434 3.434 16,424 -0.08(-2.20%)
Nov 16, 2012 3.511 3.511 3.511 3.511 342 +0.19(+5.69%)
Nov 15, 2012 3.236 3.518 3.236 3.322 1,590 -0.11(-3.25%)
Nov 14, 2012 3.305 3.434 3.305 3.434 5,241 +0.00(+0.00%)
Nov 13, 2012 3.425 3.434 3.408 3.434 1,281 -0.08(-2.20%)
Nov 09, 2012 3.511 3.511 3.511 3.511 0 +0.25(+7.63%)
Nov 08, 2012 3.262 3.314 3.262 3.262 1,397 -0.26(-7.32%)
Nov 07, 2012 3.563 3.606 3.305 3.520 6,359 +0.04(+1.23%)
Nov 06, 2012 3.434 3.477 3.262 3.477 4,372 +0.04(+1.25%)
Nov 02, 2012 3.434 3.434 3.434 3.434 693 -0.13(-3.61%)
Nov 01, 2012 3.494 3.563 3.494 3.563 732 +0.00(+0.01%)
Oct 31, 2012 3.563 3.563 3.400 3.562 5,954 -0.03(-0.97%)
Oct 26, 2012 3.563 3.597 3.597 3.597 698 +0.15(+4.49%)
Oct 25, 2012 3.288 3.442 3.288 3.442 957 +0.16(+4.97%)
Oct 24, 2012 3.563 3.563 3.262 3.279 12,347 -0.25(-7.06%)
Oct 23, 2012 3.528 3.528 3.528 3.528 116 +0.22(+6.75%)
Oct 19, 2012 3.305 3.305 3.305 3.305 116 +0.03(+0.79%)
Oct 18, 2012 3.254 3.305 3.202 3.279 8,639 +0.06(+1.87%)
Oct 16, 2012 2.842 3.219 3.219 3.219 2,213 +0.38(+13.29%)
Oct 15, 2012 2.790 2.842 2.790 2.842 3,261 -0.21(-6.76%)
Oct 12, 2012 3.048 3.048 3.048 3.048 195 +0.13(+4.41%)
Oct 11, 2012 3.185 3.185 2.747 2.919 17,685 -0.26(-8.21%)
Oct 10, 2012 2.936 3.180 2.936 3.180 931 +0.18(+5.83%)
Oct 09, 2012 3.030 3.030 3.005 3.005 1,048 -0.21(-6.42%)
Oct 06, 2012 3.211 3.211 3.211 0 +0.00(+0.00%)
Oct 05, 2012 3.082 3.211 3.082 3.211 4,944 +0.21(+6.86%)
Oct 04, 2012 2.987 3.099 2.987 3.005 1,397 +0.00(+0.00%)
Oct 03, 2012 2.912 3.005 2.884 3.005 3,252 -0.03(-1.13%)
Sep 28, 2012 3.039 3.039 3.039 3.039 0 +0.15(+5.36%)
Sep 26, 2012 2.884 2.884 2.884 2.884 5,008 +0.00(+0.00%)
Sep 25, 2012 2.893 2.893 2.884 2.884 349 -0.02(-0.59%)
Sep 24, 2012 3.176 3.176 2.902 2.902 801 -0.27(-8.40%)
Sep 21, 2012 2.962 3.168 2.876 3.168 16,234 +0.21(+6.96%)
Sep 20, 2012 2.962 2.962 2.962 2.962 28,564 +0.00(+0.00%)
Sep 18, 2012 3.005 2.962 2.962 2.962 582 -0.21(-6.76%)
Sep 17, 2012 3.176 3.176 3.176 3.176 2,446 -0.03(-1.07%)
Sep 14, 2012 3.211 3.254 3.211 3.211 393 +0.21(+6.86%)
Sep 13, 2012 3.005 3.005 3.005 3.005 465 +0.00(+0.00%)
Sep 11, 2012 2.953 3.005 3.005 3.005 14,910 +0.05(+1.74%)
Sep 10, 2012 2.910 2.962 2.910 2.953 1,630 +0.06(+1.96%)
Sep 05, 2012 3.005 2.896 2.896 2.896 14,211 +0.02(+0.72%)
Sep 04, 2012 2.867 2.876 2.842 2.876 931 -0.12(-4.01%)
Aug 31, 2012 3.005 3.005 2.996 2.996 318 +0.19(+6.73%)
Aug 30, 2012 2.807 2.807 2.807 2.807 1,689 -0.20(-6.57%)
Aug 29, 2012 3.005 3.005 3.005 3.005 1,775 -0.01(-0.29%)
Aug 27, 2012 3.022 3.022 3.013 3.013 1,048 +0.01(+0.29%)
Aug 23, 2012 3.005 3.005 3.005 3.005 1,397 -0.01(-0.29%)
Aug 22, 2012 3.056 3.082 3.013 3.013 3,279 -0.21(-6.40%)
Aug 21, 2012 3.005 3.219 3.005 3.219 1,281 +0.18(+5.93%)
Aug 20, 2012 3.005 3.039 3.005 3.039 761 +0.03(+1.14%)
Aug 17, 2012 2.987 3.005 2.987 3.005 8,086 +0.01(+0.29%)
Aug 15, 2012 2.816 2.996 2.996 2.996 1,164 +0.06(+1.90%)
Aug 14, 2012 2.816 2.940 2.816 2.940 436 +0.15(+5.38%)
Aug 11, 2012 2.790 2.790 2.790 0 +0.00(+0.00%)
Aug 10, 2012 2.756 2.833 2.747 2.790 1,678 +0.04(+1.56%)
Aug 09, 2012 2.747 2.747 2.747 2.747 349 +0.04(+1.59%)
Aug 07, 2012 2.704 2.704 2.704 2.704 1,630 -0.30(-10.00%)
Aug 06, 2012 3.005 3.005 2.979 3.005 582 +0.00(+0.00%)
Aug 03, 2012 3.005 3.005 3.005 3.005 116 +0.00(+0.00%)
Aug 02, 2012 3.005 3.005 3.005 3.005 349 -0.09(-2.78%)
Aug 01, 2012 3.022 3.090 3.005 3.090 1,397 -0.17(-5.25%)
Jul 31, 2012 3.013 3.262 3.013 3.262 878 +0.26(+8.56%)
Jul 27, 2012 3.005 3.005 3.005 3.005 582 -0.15(-4.63%)
Jul 26, 2012 3.159 3.262 3.139 3.151 3,494 +0.45(+16.51%)
Jul 24, 2012 2.704 2.704 2.704 2.704 232 -0.02(-0.63%)
Jul 23, 2012 2.721 2.721 2.721 2.721 116 +0.15(+5.67%)
Jul 18, 2012 2.730 2.575 2.575 2.575 1,397 -0.06(-2.28%)
Jul 17, 2012 2.575 2.635 2.575 2.635 1,344 -0.02(-0.65%)
Jul 16, 2012 2.678 2.678 2.575 2.653 1,368 -0.09(-3.44%)
Jul 13, 2012 3.382 3.382 2.747 2.747 1,070 +0.02(+0.63%)
Jul 12, 2012 2.696 2.756 2.696 2.730 1,397 +0.05(+2.05%)
Jul 11, 2012 2.962 2.962 2.675 2.675 3,479 -0.33(-10.97%)
Jul 10, 2012 2.910 3.245 2.893 3.005 6,123 +0.02(+0.57%)
Jul 09, 2012 2.859 2.996 2.859 2.987 1,011 +0.33(+12.62%)
Jul 06, 2012 2.850 2.850 2.653 2.653 581 -0.14(-4.92%)
Jul 05, 2012 2.447 3.262 2.447 2.790 4,892 +0.39(+16.07%)
Jul 03, 2012 2.532 3.216 2.404 2.404 3,029 -0.74(-23.50%)
Jul 02, 2012 2.223 3.339 2.223 3.142 16,657 +0.46(+17.31%)
Jun 29, 2012 2.601 3.339 2.601 2.678 896 -0.09(-3.41%)
Jun 28, 2012 2.781 2.781 2.635 2.773 582 -0.15(-5.28%)
Jun 27, 2012 2.996 2.996 2.653 2.927 4,864 +0.01(+0.29%)
Jun 26, 2012 2.575 2.919 2.575 2.919 1,281 +0.43(+17.24%)
Jun 25, 2012 2.490 2.490 2.490 2.490 617 -0.00(-0.03%)
Jun 22, 2012 2.532 2.532 2.490 2.490 1,281 -0.34(-12.09%)
Jun 20, 2012 2.833 2.833 2.833 2.833 0 +0.00(+0.00%)
Jun 19, 2012 2.833 2.833 2.833 2.833 465 -0.17(-5.71%)
Jun 18, 2012 3.005 3.005 3.005 3.005 609 +0.42(+16.28%)
Jun 15, 2012 2.584 2.618 2.395 2.584 4,812 -0.08(-2.90%)
Jun 14, 2012 2.713 2.713 2.644 2.661 1,701 +0.03(+1.31%)
Jun 12, 2012 2.859 2.627 2.627 2.627 2,912 -0.42(-13.68%)
Jun 11, 2012 2.893 3.043 2.842 3.043 808 +0.21(+7.42%)
Jun 07, 2012 2.833 2.833 2.833 2.833 0 -0.01(-0.30%)
Jun 06, 2012 2.867 2.867 2.842 2.842 232 -0.02(-0.60%)
Jun 05, 2012 2.833 2.867 2.833 2.859 582 -0.01(-0.30%)
Jun 01, 2012 2.867 2.867 2.867 2.867 0 -0.18(-5.92%)
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%)
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.