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, 2015 8.001 8.001 8.001 8.001 611 -0.39(-4.61%)
Apr 29, 2015 8.388 8.388 8.388 8.388 124 +0.15(+1.88%)
Apr 28, 2015 8.259 8.259 8.095 8.233 1,676 -0.03(-0.42%)
Apr 27, 2015 8.268 8.276 8.268 8.268 699 +0.00(+0.00%)
Apr 24, 2015 8.431 8.431 8.268 8.268 815 -0.16(-1.94%)
Apr 23, 2015 8.190 8.517 8.190 8.431 2,229 -0.08(-0.96%)
Apr 22, 2015 8.513 8.513 8.513 8.513 299 +0.28(+3.40%)
Apr 21, 2015 8.138 8.431 8.138 8.233 1,810 -0.37(-4.30%)
Apr 20, 2015 8.113 8.603 8.113 8.603 3,847 +0.50(+6.16%)
Apr 17, 2015 8.259 8.259 8.104 8.104 910 -0.15(-1.88%)
Apr 16, 2015 8.216 8.259 8.087 8.259 2,592 +0.22(+2.67%)
Apr 15, 2015 8.001 8.052 8.001 8.044 2,127 +0.00(+0.00%)
Apr 14, 2015 8.603 8.603 8.044 8.044 698 -0.13(-1.58%)
Apr 13, 2015 8.044 8.173 8.044 8.173 627 +0.17(+2.15%)
Apr 10, 2015 8.087 8.087 8.001 8.001 6,198 -0.00(-0.02%)
Apr 09, 2015 8.009 8.173 8.001 8.003 1,822 +0.13(+1.66%)
Apr 08, 2015 7.872 7.872 7.872 7.872 116 -0.04(-0.54%)
Apr 07, 2015 7.915 7.915 7.915 7.915 116 +0.04(+0.55%)
Apr 06, 2015 7.829 8.121 7.829 7.872 467 +0.03(+0.33%)
Apr 02, 2015 7.863 7.846 7.846 7.846 3,835 -0.22(-2.77%)
Apr 01, 2015 8.078 8.173 7.932 8.070 5,109 -0.05(-0.64%)
Mar 31, 2015 7.760 8.121 7.493 8.121 1,204 +0.38(+4.89%)
Mar 30, 2015 8.379 8.379 7.743 7.743 1,298 -0.09(-1.21%)
Mar 27, 2015 7.837 7.837 7.837 7.837 173 +0.01(+0.07%)
Mar 26, 2015 8.388 8.388 7.832 7.832 824 -0.34(-4.18%)
Mar 24, 2015 7.717 8.173 8.173 8.173 219 -0.13(-1.55%)
Mar 23, 2015 8.345 8.345 8.130 8.302 1,619 -0.22(-2.53%)
Mar 20, 2015 7.786 8.603 7.786 8.517 6,975 +0.72(+9.27%)
Mar 19, 2015 7.915 7.915 7.794 7.794 377 -0.29(-3.62%)
Mar 18, 2015 7.760 8.097 7.760 8.087 571 -0.17(-2.08%)
Mar 13, 2015 8.259 8.259 8.259 8.259 697 -0.10(-1.23%)
Mar 11, 2015 8.388 8.362 8.362 8.362 63 +0.72(+9.44%)
Mar 10, 2015 8.388 8.388 7.641 7.641 2,209 -0.28(-3.57%)
Mar 06, 2015 7.923 7.923 7.923 7.923 232 +0.22(+2.89%)
Mar 05, 2015 7.701 7.701 7.701 7.701 385 -0.21(-2.60%)
Mar 04, 2015 7.906 7.906 7.880 7.906 1,162 +0.26(+3.45%)
Mar 03, 2015 7.906 7.906 7.642 7.642 1,278 +0.11(+1.41%)
Mar 02, 2015 7.536 7.536 7.536 7.536 975 -0.38(-4.78%)
Feb 26, 2015 8.388 7.915 7.915 7.915 13 +0.41(+5.51%)
Feb 25, 2015 7.614 7.829 7.502 7.502 9,809 -0.11(-1.47%)
Feb 24, 2015 7.571 7.614 7.571 7.614 4,764 -0.13(-1.67%)
Feb 23, 2015 7.743 7.743 7.743 7.743 813 +0.00(+0.00%)
Feb 19, 2015 7.562 7.743 7.743 7.743 11 +0.15(+2.04%)
Feb 18, 2015 7.704 7.704 7.588 7.588 238 +0.06(+0.80%)
Feb 13, 2015 7.803 7.528 7.528 7.528 80 -0.21(-2.67%)
Feb 12, 2015 7.734 7.734 7.708 7.734 1,364 +0.11(+1.47%)
Feb 11, 2015 7.829 7.829 7.622 7.622 2,103 -0.20(-2.53%)
Feb 10, 2015 7.820 7.820 7.820 7.820 135 +0.01(+0.16%)
Feb 09, 2015 7.880 7.880 7.786 7.807 4,521 -0.03(-0.38%)
Feb 06, 2015 7.984 8.009 7.769 7.837 5,738 -0.13(-1.62%)
Feb 04, 2015 8.594 7.967 7.967 7.967 29 -0.64(-7.40%)
Feb 03, 2015 8.302 8.603 8.302 8.603 971 +0.00(+0.00%)
Feb 02, 2015 8.603 8.603 7.915 8.603 976 +0.86(+11.11%)
Jan 29, 2015 7.743 7.743 7.743 7.743 581 -0.03(-0.44%)
Jan 28, 2015 7.949 7.949 7.743 7.777 4,171 -0.18(-2.27%)
Jan 27, 2015 7.295 8.161 7.295 7.958 9,252 +0.90(+12.80%)
Jan 26, 2015 6.719 7.141 6.710 7.055 19,939 +0.01(+0.12%)
Jan 22, 2015 6.882 7.046 7.046 7.046 581 +0.16(+2.38%)
Jan 20, 2015 6.882 6.882 6.882 6.882 117 -0.17(-2.44%)
Jan 14, 2015 7.063 7.055 7.055 7.055 1,394 +0.32(+4.79%)
Jan 12, 2015 6.719 6.732 6.732 6.732 1,162 +0.02(+0.32%)
Jan 09, 2015 6.650 6.745 6.650 6.710 8,259 +0.03(+0.52%)
Jan 08, 2015 6.753 6.753 6.667 6.676 2,064 -0.07(-1.08%)
Jan 06, 2015 6.831 6.749 6.749 6.749 3 -0.29(-4.10%)
Jan 02, 2015 6.891 7.037 7.037 7.037 348 +0.17(+2.44%)
Dec 31, 2014 6.882 6.870 6.870 6.870 1,859 -0.21(-2.98%)
Dec 30, 2014 7.080 7.080 7.080 7.080 241 +0.28(+4.18%)
Dec 29, 2014 7.080 7.080 6.633 6.796 17,344 -0.20(-2.83%)
Dec 26, 2014 6.994 6.994 6.993 6.994 1,504 +0.00(+0.00%)
Dec 24, 2014 6.994 6.994 6.994 6.994 116 +0.11(+1.63%)
Dec 23, 2014 6.934 6.977 6.934 6.882 4,570 -0.11(-1.60%)
Dec 22, 2014 6.925 6.994 6.925 6.994 734 +0.00(+0.00%)
Dec 18, 2014 6.994 6.994 6.994 6.994 99 +0.06(+0.82%)
Dec 17, 2014 6.937 6.937 6.937 6.937 1,163 +0.01(+0.17%)
Dec 16, 2014 6.925 6.925 6.925 6.925 1,034 -0.17(-2.42%)
Dec 12, 2014 7.089 7.098 7.098 7.098 697 +0.22(+3.12%)
Dec 09, 2014 6.882 6.882 6.882 6.882 2 -0.03(-0.39%)
Dec 08, 2014 6.926 6.984 6.882 6.910 2,917 -0.02(-0.23%)
Dec 05, 2014 6.925 6.925 6.925 6.925 381 -0.04(-0.62%)
Dec 04, 2014 6.925 6.968 6.925 6.968 1,027 +0.00(+0.00%)
Dec 03, 2014 6.926 6.968 6.925 6.968 4,611 +0.04(+0.62%)
Dec 02, 2014 6.925 6.925 6.925 6.925 624 +0.00(+0.00%)
Dec 01, 2014 6.968 6.968 6.925 6.925 769 -0.04(-0.62%)
Nov 28, 2014 6.925 6.968 6.925 6.968 234 -0.13(-1.82%)
Nov 26, 2014 6.925 7.097 7.097 7.097 581 +0.17(+2.48%)
Nov 24, 2014 6.925 6.926 6.926 6.926 72 +0.00(+0.00%)
Nov 21, 2014 6.925 6.925 6.925 6.925 253 +0.00(+0.00%)
Nov 20, 2014 7.098 7.098 6.925 6.925 2,649 +0.00(+0.00%)
Nov 19, 2014 6.925 6.925 6.925 6.925 294 +0.00(+0.00%)
Nov 18, 2014 7.098 7.098 6.925 6.925 8,459 -0.13(-1.91%)
Nov 17, 2014 7.059 7.060 6.986 7.060 9,226 +0.07(+1.06%)
Nov 14, 2014 6.986 6.986 6.986 6.986 212 +0.00(+0.00%)
Nov 13, 2014 7.089 7.089 6.986 6.986 2,615 -0.10(-1.46%)
Nov 10, 2014 6.986 7.089 7.089 7.089 3,254 +0.10(+1.48%)
Nov 07, 2014 6.986 6.986 6.986 6.986 442 -0.09(-1.34%)
Nov 04, 2014 7.080 7.080 7.080 7.080 151 +0.14(+1.98%)
Nov 03, 2014 7.054 7.054 6.943 6.943 5,163 -0.15(-2.06%)
Oct 31, 2014 7.089 7.089 7.089 7.089 298 +0.12(+1.73%)
Oct 30, 2014 6.882 6.968 6.882 6.968 538 +0.09(+1.25%)
Oct 29, 2014 6.943 6.943 6.882 6.882 929 -0.06(-0.87%)
Oct 27, 2014 6.951 6.943 6.943 6.943 581 +0.06(+0.87%)
Oct 23, 2014 6.900 6.882 6.882 6.882 52 -0.09(-1.23%)
Oct 22, 2014 6.925 6.968 6.882 6.968 3,524 +0.09(+1.25%)
Oct 21, 2014 6.882 6.882 6.882 6.882 741 +0.00(+0.00%)
Oct 20, 2014 6.882 6.882 6.882 6.882 1,386 -0.11(-1.60%)
Oct 17, 2014 6.991 6.994 6.991 6.994 464 -0.03(-0.37%)
Oct 16, 2014 7.046 7.046 6.650 7.020 1,743 -0.03(-0.49%)
Oct 14, 2014 7.020 7.055 7.055 7.055 29 +0.35(+5.26%)
Oct 09, 2014 6.762 6.702 6.702 6.702 1 -0.06(-0.90%)
Oct 08, 2014 6.495 6.882 6.470 6.762 7,038 +0.13(+1.95%)
Oct 07, 2014 6.577 6.676 6.573 6.633 2,086 +0.14(+2.12%)
Oct 06, 2014 6.581 6.581 6.495 6.495 1,747 -0.07(-1.11%)
Oct 03, 2014 6.547 6.667 6.470 6.568 3,064 -0.10(-1.48%)
Oct 02, 2014 6.667 6.667 6.667 6.667 176 +0.03(+0.39%)
Sep 29, 2014 6.968 6.642 6.642 6.642 1,046 +0.00(+0.00%)
Sep 26, 2014 6.624 6.642 6.624 6.642 555 +0.00(+0.00%)
Sep 25, 2014 7.098 7.098 6.624 6.642 2,091 -0.15(-2.28%)
Sep 24, 2014 7.098 7.098 6.796 6.796 414 -0.14(-1.98%)
Sep 23, 2014 6.900 6.994 6.796 6.934 5,044 -0.15(-2.18%)
Sep 22, 2014 6.814 7.313 6.685 7.089 22,825 +0.29(+4.30%)
Sep 19, 2014 6.556 6.796 6.504 6.796 5,444 +0.30(+4.64%)
Sep 18, 2014 6.521 6.607 6.383 6.495 9,236 -0.04(-0.63%)
Sep 17, 2014 6.556 6.556 6.409 6.537 5,141 -0.13(-1.94%)
Sep 16, 2014 6.848 6.865 6.581 6.666 8,310 -0.05(-0.79%)
Sep 15, 2014 6.857 6.857 6.719 6.719 3,931 -0.23(-3.34%)
Sep 12, 2014 6.943 6.960 6.943 6.951 1,379 +0.23(+3.46%)
Sep 11, 2014 6.719 6.719 6.719 6.719 263 -0.12(-1.76%)
Sep 10, 2014 6.814 6.917 6.814 6.839 2,466 -0.04(-0.63%)
Sep 09, 2014 6.796 6.968 6.771 6.882 11,495 -0.04(-0.62%)
Sep 08, 2014 6.865 6.968 6.796 6.925 9,231 +0.08(+1.13%)
Sep 05, 2014 6.555 6.968 6.414 6.848 11,232 +0.30(+4.60%)
Sep 04, 2014 6.504 6.616 6.478 6.547 7,837 +0.02(+0.26%)
Sep 03, 2014 6.495 6.547 6.418 6.530 3,933 +0.25(+3.97%)
Sep 02, 2014 6.667 6.762 6.280 6.280 9,951 -0.48(-7.12%)
Aug 29, 2014 6.753 6.762 6.762 6.762 3,022 -0.03(-0.51%)
Aug 28, 2014 6.839 6.882 6.753 6.796 5,743 -0.07(-1.00%)
Aug 27, 2014 6.938 7.313 6.882 6.865 10,334 -0.07(-0.99%)
Aug 26, 2014 7.080 7.270 6.839 6.934 19,770 -0.08(-1.10%)
Aug 25, 2014 6.461 7.080 6.461 7.011 12,758 +0.56(+8.67%)
Aug 22, 2014 6.624 6.624 6.366 6.452 22,253 -0.22(-3.23%)
Aug 21, 2014 6.461 6.710 6.358 6.667 15,368 +0.22(+3.33%)
Aug 20, 2014 6.332 6.461 6.332 6.452 3,497 -0.02(-0.27%)
Aug 18, 2014 6.538 6.470 6.470 6.470 24,177 -0.07(-1.05%)
Aug 15, 2014 6.538 6.538 6.538 6.538 232 -0.00(-0.00%)
Aug 14, 2014 6.650 6.667 6.538 6.538 1,764 +0.08(+1.20%)
Aug 13, 2014 6.461 6.461 6.461 6.461 131 +0.15(+2.32%)
Aug 12, 2014 6.315 6.322 6.315 6.315 1,076 -0.34(-5.14%)
Aug 11, 2014 6.624 6.657 6.624 6.657 929 +0.21(+3.23%)
Aug 08, 2014 6.814 6.814 6.788 6.449 7,064 +0.04(+0.62%)
Aug 06, 2014 6.409 6.409 6.409 6.409 2,789 -0.11(-1.72%)
Aug 01, 2014 6.521 6.521 6.521 6.521 0 -0.04(-0.66%)
Jul 31, 2014 6.564 6.564 6.564 6.564 1,278 +0.16(+2.55%)
Jul 30, 2014 6.788 6.788 6.401 6.401 330 -0.09(-1.46%)
Jul 29, 2014 6.495 6.495 6.495 6.495 233 -0.07(-1.05%)
Jul 28, 2014 6.564 6.564 6.564 6.564 232 -0.06(-0.91%)
Jul 25, 2014 6.556 6.624 6.556 6.624 464 -0.03(-0.52%)
Jul 24, 2014 6.659 6.659 6.633 6.659 1,516 +0.00(+0.00%)
Jul 23, 2014 6.409 6.882 6.409 6.659 9,145 +0.40(+6.32%)
Jul 22, 2014 6.065 6.487 6.022 6.263 5,456 +0.30(+5.05%)
Jul 21, 2014 5.962 5.962 5.962 5.962 148 -0.32(-5.07%)
Jul 18, 2014 6.039 6.280 6.039 6.280 813 +0.30(+5.04%)
Jul 17, 2014 6.074 6.246 5.979 5.979 4,184 +0.06(+1.02%)
Jul 16, 2014 5.945 6.065 5.919 5.919 360 -0.11(-1.85%)
Jul 15, 2014 6.194 6.280 5.902 6.031 7,192 -0.34(-5.27%)
Jul 14, 2014 6.005 6.452 6.005 6.366 740 +0.36(+6.02%)
Jul 11, 2014 6.074 6.289 6.005 6.005 12,803 +0.07(+1.16%)
Jul 10, 2014 6.513 6.513 5.902 5.936 2,886 -0.26(-4.17%)
Jul 09, 2014 5.902 6.194 5.902 6.194 3,897 +0.30(+5.11%)
Jul 08, 2014 5.928 6.082 5.893 5.893 9,865 -0.21(-3.38%)
Jul 07, 2014 5.936 6.237 5.902 6.100 3,399 +0.28(+4.73%)
Jul 03, 2014 5.876 5.824 5.824 5.824 6,160 -0.02(-0.29%)
Jul 02, 2014 5.841 5.841 5.841 5.841 212 -0.07(-1.16%)
Jul 01, 2014 5.988 6.108 5.884 5.910 4,761 +0.06(+1.03%)
Jun 30, 2014 6.108 6.108 5.850 5.850 1,404 +0.04(+0.74%)
Jun 27, 2014 6.280 6.280 5.687 5.807 9,199 -0.26(-4.26%)
Jun 26, 2014 6.065 6.065 6.065 6.065 242 -0.00(-0.00%)
Jun 25, 2014 6.039 6.318 6.039 6.065 768 -0.22(-3.56%)
Jun 24, 2014 6.005 6.349 6.005 6.289 14,661 +0.05(+0.83%)
Jun 20, 2014 6.237 6.237 6.237 6.237 20 +0.01(+0.14%)
Jun 18, 2014 6.229 6.229 6.229 6.229 464 -0.03(-0.41%)
Jun 17, 2014 6.254 6.254 6.254 6.254 1,015 +0.00(+0.03%)
Jun 16, 2014 6.253 6.253 6.253 6.253 652 +0.02(+0.25%)
Jun 12, 2014 6.108 6.237 6.237 6.237 9 +0.13(+2.11%)
Jun 10, 2014 6.014 6.108 6.108 6.108 1,394 -0.13(-2.07%)
Jun 06, 2014 5.936 5.936 5.936 6.237 1,509 +0.20(+3.27%)
Jun 05, 2014 6.022 6.358 6.022 6.039 3,194 -0.20(-3.17%)
Jun 04, 2014 5.764 6.616 5.764 6.237 6,030 -0.14(-2.16%)
Jun 02, 2014 6.375 6.375 6.375 6.375 581 +0.31(+5.11%)
May 30, 2014 6.366 6.366 6.065 6.065 1,289 -0.23(-3.69%)
May 29, 2014 6.375 6.375 6.297 6.297 541 +0.28(+4.57%)
May 23, 2014 6.022 6.022 6.022 6.022 3,603 +0.00(+0.00%)
May 22, 2014 6.022 6.022 5.773 6.022 3,840 +0.00(+0.00%)
May 21, 2014 6.022 6.022 6.022 6.022 185 +0.00(+0.00%)
May 20, 2014 6.023 6.039 6.022 6.022 2,380 +0.24(+4.17%)
May 19, 2014 6.263 6.263 5.781 5.781 1,336 -0.33(-5.35%)
May 14, 2014 6.108 6.108 6.108 6.108 0 +0.17(+2.90%)
May 13, 2014 6.240 6.240 5.936 5.936 5,285 -0.39(-6.12%)
May 12, 2014 6.005 6.662 5.996 6.323 14,565 +0.30(+5.00%)
May 09, 2014 5.979 6.022 5.979 6.022 2,707 +0.00(+0.00%)
May 08, 2014 5.764 6.022 5.764 6.022 5,928 +0.43(+7.69%)
May 07, 2014 5.859 5.859 5.592 5.592 9,181 -0.05(-0.91%)
May 06, 2014 5.850 6.022 5.644 5.644 4,335 -0.16(-2.81%)
May 05, 2014 5.755 6.108 5.639 5.807 10,255 +0.15(+2.58%)
May 02, 2014 6.203 6.280 5.661 5.661 3,370 -0.23(-3.94%)
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.