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

Plumas Bancorp (NQ: PLBC )

35.04 +0.12 (+0.34%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 3, 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 31, 2016 8.567 8.585 8.567 8.585 2,213 -0.01(-0.12%)
Aug 30, 2016 8.585 8.662 8.585 8.595 3,548 -0.02(-0.28%)
Aug 29, 2016 8.568 8.619 8.567 8.619 8,219 +0.05(+0.57%)
Aug 26, 2016 8.653 8.653 8.554 8.570 5,563 -0.01(-0.07%)
Aug 25, 2016 8.541 8.576 8.541 8.576 597 +0.05(+0.57%)
Aug 24, 2016 8.528 8.528 8.528 8.528 639 -0.01(-0.07%)
Aug 23, 2016 8.533 8.533 8.533 8.533 116 -0.01(-0.08%)
Aug 22, 2016 8.576 8.576 8.540 8.540 949 -0.04(-0.42%)
Aug 19, 2016 8.576 8.576 8.576 8.576 751 -0.01(-0.09%)
Aug 18, 2016 8.578 8.585 8.577 8.584 2,386 +0.02(+0.19%)
Aug 17, 2016 8.542 8.567 8.499 8.567 686 +0.06(+0.71%)
Aug 15, 2016 8.585 8.507 8.507 8.507 4,892 -0.05(-0.57%)
Aug 12, 2016 8.551 8.585 8.507 8.556 920 -0.03(-0.33%)
Aug 10, 2016 8.516 8.585 8.585 8.585 45 +0.08(+0.97%)
Aug 05, 2016 8.499 8.503 8.503 8.503 19 +0.05(+0.60%)
Aug 04, 2016 8.576 8.585 8.439 8.452 1,386 -0.05(-0.55%)
Aug 02, 2016 8.516 8.499 8.499 8.499 4,193 +0.02(+0.20%)
Aug 01, 2016 8.516 8.516 8.457 8.482 5,180 -0.05(-0.61%)
Jul 29, 2016 8.534 8.534 8.534 8.534 662 -0.05(-0.59%)
Jul 28, 2016 8.585 8.585 8.585 8.585 422 +0.09(+1.01%)
Jul 27, 2016 8.576 8.585 8.499 8.499 6,020 -0.09(-1.00%)
Jul 26, 2016 8.550 8.585 8.550 8.585 2,860 +0.12(+1.42%)
Jul 25, 2016 8.585 8.585 8.396 8.465 23,737 +0.09(+1.03%)
Jul 22, 2016 8.164 8.404 8.155 8.379 16,838 -0.04(-0.51%)
Jul 21, 2016 8.155 8.722 8.155 8.422 45,427 +0.48(+6.06%)
Jul 20, 2016 7.812 7.941 7.812 7.941 7,437 +0.21(+2.66%)
Jul 19, 2016 7.778 7.778 7.735 7.735 292 -0.21(-2.59%)
Jul 18, 2016 8.027 8.027 7.640 7.941 2,184 +0.20(+2.58%)
Jul 15, 2016 7.741 7.741 7.741 7.741 274 -0.24(-3.04%)
Jul 14, 2016 7.829 8.035 7.829 7.984 4,504 +0.17(+2.20%)
Jul 13, 2016 7.812 7.812 7.812 7.812 368 +0.04(+0.55%)
Jul 12, 2016 7.726 7.769 7.597 7.769 2,173 +0.01(+0.11%)
Jul 11, 2016 7.512 7.761 7.512 7.761 1,563 -0.01(-0.11%)
Jul 08, 2016 7.769 7.769 7.769 7.769 1,263 +0.00(+0.00%)
Jul 07, 2016 7.769 7.769 7.769 7.769 582 -0.01(-0.11%)
Jul 01, 2016 7.855 7.778 7.778 7.778 931 +0.04(+0.56%)
Jun 30, 2016 7.898 7.898 7.735 7.735 979 -0.16(-2.07%)
Jun 27, 2016 7.752 7.898 7.898 7.898 100 +0.09(+1.21%)
Jun 24, 2016 7.803 7.803 7.803 7.803 140 -0.15(-1.94%)
Jun 23, 2016 7.906 7.958 7.906 7.958 304 +0.11(+1.42%)
Jun 21, 2016 7.846 7.846 7.846 7.846 465 -0.21(-2.66%)
Jun 20, 2016 7.778 8.061 7.778 8.061 2,265 +0.27(+3.53%)
Jun 17, 2016 8.001 8.052 7.864 7.786 4,346 -0.07(-0.87%)
Jun 16, 2016 7.855 7.997 7.855 7.855 598 -0.21(-2.66%)
Jun 15, 2016 8.069 8.069 8.069 8.069 258 -0.04(-0.53%)
Jun 14, 2016 7.849 8.112 7.846 8.112 906 +0.06(+0.80%)
Jun 13, 2016 7.907 8.112 7.855 8.048 3,413 +0.14(+1.79%)
Jun 10, 2016 7.906 7.906 7.906 7.906 116 +0.03(+0.33%)
Jun 09, 2016 7.915 7.932 7.872 7.881 6,087 -0.19(-2.33%)
Jun 08, 2016 8.067 8.069 8.067 8.069 465 +0.21(+2.72%)
Jun 03, 2016 7.872 7.855 7.855 7.855 18 -0.30(-3.65%)
Jun 02, 2016 8.152 8.152 8.152 8.152 133 -0.00(-0.04%)
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.