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

Plumas Bancorp (NQ: PLBC )

35.23 -0.36 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 29, 2011 1.966 1.966 1.880 1.880 5,170 -0.08(-3.95%)
Apr 28, 2011 1.863 2.074 1.854 1.957 1,875 -0.10(-5.00%)
Apr 27, 2011 2.138 2.181 2.000 2.060 5,824 -0.21(-9.09%)
Apr 26, 2011 2.258 2.275 2.060 2.266 6,635 +0.12(+5.81%)
Apr 25, 2011 2.249 2.249 2.142 2.142 476 +0.03(+1.42%)
Apr 21, 2011 2.275 2.447 2.077 2.112 810 +0.07(+3.36%)
Apr 20, 2011 2.000 2.146 2.000 2.043 2,446 +0.09(+4.85%)
Apr 19, 2011 1.949 1.949 1.949 1.949 232 -0.03(-1.30%)
Apr 15, 2011 1.974 1.974 1.974 1.974 0 +0.02(+0.88%)
Apr 14, 2011 1.854 1.957 1.854 1.957 1,747 +0.08(+4.11%)
Apr 13, 2011 1.871 1.880 1.794 1.880 4,782 -0.05(-2.67%)
Apr 12, 2011 1.897 2.052 1.889 1.932 3,289 -0.18(-8.54%)
Apr 11, 2011 2.155 2.155 2.112 2.112 2,096 -0.21(-8.89%)
Apr 07, 2011 2.318 2.318 2.318 2.318 0 -0.06(-2.53%)
Apr 06, 2011 1.829 2.378 1.829 2.378 16,689 +0.64(+37.12%)
Apr 05, 2011 1.743 1.751 1.726 1.734 1,968 +0.01(+0.50%)
Apr 04, 2011 1.760 1.829 1.717 1.726 4,582 -0.09(-4.96%)
Apr 01, 2011 1.768 1.906 1.665 1.816 8,502 -0.03(-1.63%)
Mar 31, 2011 1.631 2.009 1.631 1.846 24,065 +0.21(+13.16%)
Mar 30, 2011 1.631 1.674 1.588 1.631 28,287 +0.00(+0.00%)
Mar 29, 2011 2.369 2.369 1.605 1.631 43,258 -0.19(-10.38%)
Mar 28, 2011 2.009 2.009 1.820 1.820 8,678 -0.03(-1.40%)
Mar 25, 2011 1.846 1.897 1.820 1.846 5,999 +0.02(+1.36%)
Mar 24, 2011 1.803 1.983 1.803 1.821 5,529 -0.20(-9.74%)
Mar 23, 2011 1.914 2.017 1.820 2.017 5,529 -0.04(-2.08%)
Mar 22, 2011 2.481 2.481 2.035 2.060 2,679 -0.32(-13.36%)
Mar 21, 2011 2.627 2.627 2.309 2.378 3,658 -0.21(-7.97%)
Mar 17, 2011 2.584 2.584 2.584 2.584 0 +0.05(+2.03%)
Mar 15, 2011 2.532 2.532 2.532 2.532 0 -0.20(-7.23%)
Mar 14, 2011 2.721 2.739 2.249 2.730 1,584 -0.10(-3.64%)
Mar 10, 2011 2.833 2.833 2.833 2.833 0 -0.26(-8.33%)
Mar 08, 2011 3.090 3.090 3.090 3.090 0 +0.04(+1.38%)
Mar 07, 2011 3.048 3.048 3.048 3.048 345 +0.00(+0.03%)
Mar 04, 2011 3.048 3.048 3.048 3.048 1,181 +0.00(+0.00%)
Mar 02, 2011 3.048 3.048 3.048 3.048 0 -0.37(-10.80%)
Mar 01, 2011 3.417 3.417 3.417 3.417 232 +0.03(+0.76%)
Feb 28, 2011 3.391 3.391 3.391 3.391 513 +0.30(+9.72%)
Feb 25, 2011 3.099 3.099 3.090 3.090 232 +0.04(+1.41%)
Feb 23, 2011 3.048 3.048 3.048 3.048 232 +0.00(+0.00%)
Feb 22, 2011 3.065 3.065 3.048 3.048 1,281 -0.01(-0.28%)
Feb 18, 2011 3.056 3.056 3.056 3.056 398 +0.00(+0.00%)
Feb 17, 2011 3.073 3.137 3.056 3.056 1,071 -0.04(-1.38%)
Feb 16, 2011 3.434 3.434 3.057 3.099 349 +0.04(+1.40%)
Feb 15, 2011 3.056 3.404 2.996 3.056 2,349 -0.08(-2.47%)
Feb 14, 2011 3.236 3.322 3.090 3.133 1,659 +0.25(+8.63%)
Feb 11, 2011 2.884 2.884 2.884 2.884 116 +0.04(+1.51%)
Feb 10, 2011 2.842 2.842 2.842 2.842 340 +0.01(+0.30%)
Feb 09, 2011 2.919 2.919 2.833 2.833 232 -0.09(-2.94%)
Feb 08, 2011 2.824 3.022 2.790 2.919 1,207 +0.00(+0.00%)
Feb 07, 2011 3.022 3.022 2.842 2.919 3,696 +0.13(+4.62%)
Feb 04, 2011 2.799 2.799 2.790 2.790 1,164 +0.21(+8.33%)
Feb 03, 2011 2.550 2.575 2.550 2.575 2,795 +0.03(+1.01%)
Feb 02, 2011 2.404 2.575 2.404 2.550 3,682 +0.08(+3.13%)
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.