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

Plumas Bancorp (NQ: PLBC )

35.18 -0.41 (-1.15%)
Streaming Delayed Price Updated: 11:11 AM 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, 2014 5.537 5.795 5.529 5.769 1,590 -0.03(-0.44%)
Apr 29, 2014 5.529 5.795 5.511 5.795 1,383 +0.37(+6.79%)
Apr 28, 2014 5.460 5.460 5.426 5.426 1,426 -0.26(-4.52%)
Apr 25, 2014 5.460 5.683 5.460 5.683 331 -0.11(-1.93%)
Apr 24, 2014 5.606 5.838 5.606 5.795 3,976 +0.21(+3.85%)
Apr 23, 2014 5.408 5.914 5.408 5.580 13,111 +0.23(+4.33%)
Apr 22, 2014 5.391 5.451 5.348 5.348 10,406 -0.03(-0.64%)
Apr 21, 2014 5.400 5.400 5.383 5.383 378 +0.13(+2.45%)
Apr 17, 2014 5.254 5.254 5.254 5.254 465 -0.09(-1.64%)
Apr 15, 2014 5.340 5.342 5.342 5.342 582 -0.15(-2.78%)
Apr 14, 2014 5.511 5.518 5.322 5.494 3,800 +0.07(+1.27%)
Apr 11, 2014 5.425 5.451 5.425 5.425 2,716 +0.00(+0.00%)
Apr 10, 2014 5.436 5.436 5.425 5.425 1,689 -0.09(-1.56%)
Apr 08, 2014 5.511 5.511 5.511 5.511 232 -0.02(-0.31%)
Apr 07, 2014 5.425 5.529 5.425 5.529 1,518 +0.10(+1.90%)
Apr 04, 2014 5.437 5.449 5.425 5.425 1,747 -0.02(-0.32%)
Apr 03, 2014 5.408 5.451 5.365 5.443 7,528 +0.08(+1.44%)
Apr 02, 2014 5.364 5.365 5.322 5.365 9,928 +0.03(+0.48%)
Mar 31, 2014 5.348 5.340 5.340 5.340 53 +0.00(+0.00%)
Mar 28, 2014 5.332 5.348 5.331 5.340 2,907 +0.02(+0.32%)
Mar 27, 2014 5.442 5.442 5.322 5.322 1,268 -0.16(-2.97%)
Mar 25, 2014 5.486 5.486 5.486 5.486 0 +0.21(+3.90%)
Mar 21, 2014 5.408 5.280 5.280 5.280 5,591 -0.09(-1.70%)
Mar 14, 2014 5.371 5.371 5.371 5.371 0 -0.29(-5.20%)
Mar 13, 2014 5.649 5.666 5.649 5.666 1,218 +0.30(+5.60%)
Mar 12, 2014 5.374 5.408 5.202 5.365 5,472 -0.09(-1.57%)
Mar 10, 2014 5.486 5.451 5.451 5.451 349 +0.00(+0.00%)
Mar 07, 2014 5.460 5.460 5.408 5.451 1,029 +0.00(+0.00%)
Mar 06, 2014 5.400 5.580 5.400 5.451 2,788 -0.04(-0.78%)
Mar 05, 2014 5.520 5.520 5.494 5.494 983 -0.09(-1.54%)
Mar 04, 2014 5.623 5.666 5.537 5.580 10,196 -0.04(-0.76%)
Mar 03, 2014 5.529 5.692 5.529 5.623 4,420 +0.15(+2.66%)
Feb 28, 2014 5.760 5.760 5.468 5.477 2,552 -0.32(-5.48%)
Feb 27, 2014 5.795 5.795 5.795 5.795 1,983 +0.00(+0.00%)
Feb 25, 2014 5.795 5.795 5.795 5.795 0 +0.17(+3.04%)
Feb 24, 2014 5.624 5.624 5.624 5.624 931 +0.09(+1.64%)
Feb 21, 2014 5.709 5.709 5.503 5.533 903 -0.04(-0.69%)
Feb 20, 2014 5.571 5.580 5.374 5.571 2,215 -0.16(-2.74%)
Feb 19, 2014 5.443 5.729 5.443 5.729 571 +0.02(+0.35%)
Feb 18, 2014 5.623 5.743 5.623 5.709 3,223 +0.13(+2.31%)
Feb 14, 2014 5.503 5.580 5.580 5.580 1,164 +0.11(+2.04%)
Feb 13, 2014 5.529 5.606 5.408 5.468 10,850 +0.05(+0.95%)
Feb 12, 2014 5.365 5.417 5.322 5.417 3,311 +0.05(+0.96%)
Feb 11, 2014 5.288 5.383 5.202 5.365 7,088 +0.08(+1.46%)
Feb 10, 2014 5.288 5.288 5.202 5.288 405 +0.09(+1.82%)
Feb 07, 2014 5.194 5.194 5.159 5.194 5,738 -0.00(-0.08%)
Feb 06, 2014 5.198 5.198 5.198 5.198 327 -0.08(-1.54%)
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.