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 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%)
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.