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

Plumas Bancorp (NQ: PLBC )

35.16 -0.22 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2010 2.661 2.610 2.395 2.588 995 -0.07(-2.74%)
May 27, 2010 2.610 2.661 2.524 2.661 5,591 -0.10(-3.72%)
May 26, 2010 2.764 2.764 2.764 2.764 116 -0.03(-0.93%)
May 25, 2010 2.490 2.908 2.275 2.790 13,747 +0.56(+25.00%)
May 24, 2010 2.241 2.417 2.232 2.232 1,630 +0.00(+0.00%)
May 21, 2010 2.189 2.232 2.189 2.232 2,598 -0.08(-3.35%)
May 20, 2010 2.309 2.447 2.309 2.309 1,549 -0.01(-0.37%)
May 19, 2010 2.387 2.404 2.318 2.318 2,647 -0.18(-7.22%)
May 18, 2010 2.618 2.618 2.498 2.498 378 +0.01(+0.35%)
May 17, 2010 2.369 2.575 2.369 2.490 3,222 -0.13(-4.92%)
May 14, 2010 2.610 2.618 2.610 2.618 1,164 +0.00(+0.00%)
May 13, 2010 2.575 2.618 2.472 2.618 7,389 -0.04(-1.61%)
May 12, 2010 2.481 2.661 2.481 2.661 832 +0.00(+0.00%)
May 11, 2010 2.661 2.661 2.661 2.661 5,457 +0.00(+0.00%)
May 10, 2010 2.421 2.833 2.404 2.661 5,008 +0.18(+7.08%)
May 06, 2010 2.485 2.485 2.485 2.485 0 +0.09(+3.76%)
May 05, 2010 2.387 2.395 2.387 2.395 349 +0.03(+1.45%)
May 04, 2010 2.361 2.361 2.361 2.361 582 -0.02(-0.72%)
May 03, 2010 2.421 2.730 2.327 2.378 4,155 -0.10(-4.15%)
Apr 30, 2010 2.421 2.575 2.361 2.481 3,143 +0.03(+1.05%)
Apr 29, 2010 2.344 2.558 2.344 2.455 3,421 +0.20(+8.74%)
Apr 28, 2010 2.412 2.490 2.241 2.258 8,179 -0.23(-9.31%)
Apr 26, 2010 2.490 2.490 2.490 2.490 0 +0.21(+9.44%)
Apr 22, 2010 2.275 2.275 2.275 2.275 0 +0.04(+1.92%)
Apr 21, 2010 2.206 2.275 2.206 2.232 4,640 -0.03(-1.52%)
Apr 20, 2010 2.206 2.266 2.163 2.266 3,163 -0.05(-2.22%)
Apr 16, 2010 2.318 2.318 2.318 2.318 0 +0.15(+7.14%)
Apr 15, 2010 2.223 2.223 2.163 2.163 3,436 -0.05(-2.33%)
Apr 14, 2010 2.361 2.575 2.206 2.215 14,220 -0.02(-0.77%)
Apr 13, 2010 2.190 2.232 2.190 2.232 549 -0.09(-3.70%)
Apr 12, 2010 2.361 2.361 2.163 2.318 2,637 +0.00(+0.00%)
Apr 09, 2010 2.266 2.361 2.266 2.318 3,415 +0.00(+0.00%)
Apr 08, 2010 2.155 2.361 2.155 2.318 6,927 -0.04(-1.82%)
Apr 07, 2010 2.361 2.361 2.361 2.361 1,164 +0.01(+0.36%)
Apr 06, 2010 2.335 2.352 2.215 2.352 3,516 +0.15(+7.03%)
Apr 05, 2010 2.138 2.198 2.129 2.198 1,239 +0.00(+0.20%)
Apr 01, 2010 2.575 2.193 2.193 2.193 931 -0.16(-6.75%)
Mar 31, 2010 2.284 2.378 2.146 2.352 7,593 +0.09(+3.79%)
Mar 30, 2010 2.146 2.266 2.146 2.266 8,353 +0.21(+10.00%)
Mar 29, 2010 2.017 2.061 1.957 2.060 10,614 +0.10(+5.26%)
Mar 25, 2010 1.957 1.957 1.957 1.957 0 -0.05(-2.56%)
Mar 24, 2010 2.009 2.232 1.949 2.009 17,886 -0.31(-13.33%)
Mar 23, 2010 2.447 2.447 1.897 2.318 42,230 -0.13(-5.26%)
Mar 22, 2010 2.532 2.575 2.447 2.447 6,194 -0.13(-5.00%)
Mar 19, 2010 2.575 2.575 2.575 2.575 2,484 +0.00(+0.00%)
Mar 18, 2010 2.893 2.893 2.575 2.575 580 -0.17(-6.25%)
Mar 16, 2010 2.747 2.747 2.747 2.747 0 +0.07(+2.56%)
Mar 15, 2010 3.048 3.048 2.678 2.678 1,910 +0.10(+4.00%)
Mar 12, 2010 2.575 2.575 2.575 2.575 1,414 -0.13(-4.88%)
Mar 09, 2010 2.708 2.708 2.708 2.708 0 +0.05(+1.74%)
Mar 08, 2010 2.670 2.919 2.661 2.661 1,048 +0.00(+0.00%)
Mar 05, 2010 3.090 3.095 2.661 2.661 2,756 -0.08(-2.82%)
Mar 03, 2010 2.696 2.738 2.738 2.738 232 -0.21(-7.27%)
Mar 02, 2010 3.056 3.056 2.953 2.953 582 -0.19(-6.14%)
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.