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 (%)
Aug 29, 2014 6.739 6.748 6.748 6.748 3,028 -0.03(-0.51%)
Aug 28, 2014 6.825 6.868 6.739 6.782 5,755 -0.07(-1.00%)
Aug 27, 2014 6.923 7.297 6.868 6.851 10,356 -0.07(-0.99%)
Aug 26, 2014 7.065 7.254 6.825 6.919 19,813 -0.08(-1.10%)
Aug 25, 2014 6.447 7.065 6.447 6.996 12,785 +0.56(+8.67%)
Aug 22, 2014 6.610 6.610 6.353 6.438 22,301 -0.21(-3.23%)
Aug 21, 2014 6.447 6.696 6.344 6.653 15,401 +0.21(+3.33%)
Aug 20, 2014 6.318 6.447 6.318 6.438 3,505 -0.02(-0.27%)
Aug 18, 2014 6.524 6.456 6.456 6.456 24,229 -0.07(-1.05%)
Aug 15, 2014 6.524 6.524 6.524 6.524 232 -0.00(-0.00%)
Aug 14, 2014 6.636 6.653 6.524 6.524 1,768 +0.08(+1.20%)
Aug 13, 2014 6.447 6.447 6.447 6.447 131 +0.15(+2.32%)
Aug 12, 2014 6.301 6.308 6.301 6.301 1,078 -0.34(-5.14%)
Aug 11, 2014 6.610 6.643 6.610 6.643 931 +0.21(+3.23%)
Aug 08, 2014 6.799 6.799 6.773 6.435 7,080 +0.04(+0.62%)
Aug 06, 2014 6.396 6.396 6.396 6.396 2,795 -0.11(-1.72%)
Aug 01, 2014 6.507 6.507 6.507 6.507 0 -0.04(-0.66%)
Jul 31, 2014 6.550 6.550 6.550 6.550 1,281 +0.16(+2.55%)
Jul 30, 2014 6.773 6.773 6.387 6.387 330 -0.09(-1.46%)
Jul 29, 2014 6.481 6.481 6.481 6.481 234 -0.07(-1.05%)
Jul 28, 2014 6.550 6.550 6.550 6.550 232 -0.06(-0.91%)
Jul 25, 2014 6.541 6.610 6.541 6.610 465 -0.03(-0.52%)
Jul 24, 2014 6.645 6.645 6.619 6.645 1,520 +0.00(+0.00%)
Jul 23, 2014 6.396 6.868 6.396 6.645 9,165 +0.39(+6.32%)
Jul 22, 2014 6.052 6.473 6.009 6.250 5,467 +0.30(+5.05%)
Jul 21, 2014 5.949 5.949 5.949 5.949 149 -0.32(-5.07%)
Jul 18, 2014 6.026 6.267 6.026 6.267 815 +0.30(+5.04%)
Jul 17, 2014 6.061 6.232 5.966 5.966 4,193 +0.06(+1.02%)
Jul 16, 2014 5.932 6.052 5.906 5.906 361 -0.11(-1.85%)
Jul 15, 2014 6.181 6.267 5.889 6.018 7,208 -0.33(-5.27%)
Jul 14, 2014 5.992 6.438 5.992 6.353 742 +0.36(+6.02%)
Jul 11, 2014 6.061 6.275 5.992 5.992 12,831 +0.07(+1.16%)
Jul 10, 2014 6.499 6.499 5.889 5.923 2,892 -0.26(-4.17%)
Jul 09, 2014 5.889 6.181 5.889 6.181 3,905 +0.30(+5.11%)
Jul 08, 2014 5.915 6.069 5.880 5.880 9,886 -0.21(-3.39%)
Jul 07, 2014 5.923 6.224 5.889 6.087 3,407 +0.27(+4.73%)
Jul 03, 2014 5.863 5.812 5.812 5.812 6,173 -0.02(-0.29%)
Jul 02, 2014 5.829 5.829 5.829 5.829 213 -0.07(-1.16%)
Jul 01, 2014 5.975 6.095 5.872 5.898 4,771 +0.06(+1.03%)
Jun 30, 2014 6.095 6.095 5.838 5.838 1,407 +0.04(+0.74%)
Jun 27, 2014 6.267 6.267 5.674 5.795 9,218 -0.26(-4.26%)
Jun 26, 2014 6.052 6.052 6.052 6.052 243 -0.00(-0.00%)
Jun 25, 2014 6.026 6.305 6.026 6.052 769 -0.22(-3.56%)
Jun 24, 2014 5.992 6.335 5.992 6.275 14,692 +0.05(+0.83%)
Jun 20, 2014 6.224 6.224 6.224 6.224 20 +0.01(+0.14%)
Jun 18, 2014 6.215 6.215 6.215 6.215 465 -0.03(-0.41%)
Jun 17, 2014 6.241 6.241 6.241 6.241 1,018 +0.00(+0.03%)
Jun 16, 2014 6.239 6.239 6.239 6.239 653 +0.02(+0.25%)
Jun 12, 2014 6.095 6.224 6.224 6.224 9 +0.13(+2.11%)
Jun 10, 2014 6.001 6.095 6.095 6.095 1,397 -0.13(-2.07%)
Jun 06, 2014 5.923 5.923 5.923 6.224 1,513 +0.20(+3.27%)
Jun 05, 2014 6.009 6.344 6.009 6.026 3,201 -0.20(-3.17%)
Jun 04, 2014 5.752 6.602 5.752 6.224 6,043 -0.14(-2.16%)
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.