Plumas Bancorp (NQ: PLBC )

34.92 +0.14 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 16.71 16.74 16.50 16.50 878 +0.08(+0.51%)
Jan 30, 2006 16.69 16.69 16.41 16.41 582 -0.33(-1.95%)
Jan 27, 2006 16.89 16.89 16.74 16.74 2,387 -0.41(-2.40%)
Jan 26, 2006 17.17 17.17 16.89 17.15 815 -0.02(-0.10%)
Jan 25, 2006 16.74 17.17 16.74 17.17 6,080 +0.00(+0.00%)
Jan 24, 2006 17.33 17.34 17.17 17.17 2,329 -0.43(-2.44%)
Jan 23, 2006 17.66 17.66 17.17 17.60 2,527 -0.43(-2.38%)
Jan 20, 2006 18.03 18.03 18.03 18.03 0 +0.00(+0.00%)
Jan 19, 2006 18.66 18.66 18.03 18.03 1,203 -0.43(-2.33%)
Jan 18, 2006 18.94 18.95 18.04 18.46 3,611 -1.15(-5.87%)
Jan 17, 2006 18.89 19.74 18.46 19.61 6,840 +0.72(+3.82%)
Jan 13, 2006 18.46 18.89 18.46 18.89 1,267 +0.52(+2.80%)
Jan 12, 2006 18.37 18.37 18.37 18.37 465 -0.00(-0.02%)
Jan 11, 2006 18.37 18.37 18.37 18.37 232 -0.08(-0.45%)
Jan 10, 2006 17.81 18.46 17.81 18.46 1,258 +0.26(+1.45%)
Jan 09, 2006 17.86 18.36 17.62 18.19 5,671 +0.16(+0.91%)
Jan 06, 2006 17.81 18.03 17.81 18.03 1,019 +0.21(+1.20%)
Jan 05, 2006 17.81 17.81 17.81 17.81 571 -0.62(-3.35%)
Jan 04, 2006 18.43 18.43 18.43 18.43 0 +0.00(+0.00%)
Jan 03, 2006 18.43 18.43 18.43 18.43 228 +0.40(+2.24%)
Dec 30, 2005 18.03 18.40 18.03 18.03 3,754 +0.32(+1.79%)
Dec 29, 2005 17.71 17.71 17.71 17.71 349 -0.09(-0.53%)
Dec 28, 2005 18.03 18.03 17.80 17.80 2,213 -0.64(-3.45%)
Dec 27, 2005 18.45 18.45 18.44 18.44 349 +0.84(+4.78%)
Dec 23, 2005 17.60 17.60 17.60 17.60 931 -0.43(-2.38%)
Dec 22, 2005 18.03 18.03 18.03 18.03 349 +0.26(+1.45%)
Dec 21, 2005 17.77 17.77 17.77 17.77 0 +0.00(+0.00%)
Dec 20, 2005 17.60 17.77 17.60 17.77 698 -0.09(-0.48%)
Dec 19, 2005 18.04 18.43 17.86 17.86 3,749 -0.60(-3.26%)
Dec 16, 2005 17.60 18.46 17.60 18.46 1,666 +0.00(+0.00%)
Dec 15, 2005 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Dec 14, 2005 18.46 18.46 18.46 18.46 698 +0.34(+1.90%)
Dec 13, 2005 18.19 18.23 18.11 18.11 712 -0.34(-1.86%)
Dec 12, 2005 18.46 18.46 18.46 18.46 1,743 +0.00(+0.00%)
Dec 09, 2005 18.46 18.46 18.46 18.46 249 +0.00(+0.00%)
Dec 08, 2005 18.41 18.46 18.41 18.46 1,514 -0.02(-0.09%)
Dec 07, 2005 18.47 18.47 18.47 18.47 0 +0.00(+0.00%)
Dec 06, 2005 18.47 18.47 18.47 18.47 130 -0.41(-2.18%)
Dec 05, 2005 18.31 18.89 18.30 18.89 1,397 +0.36(+1.95%)
Dec 02, 2005 18.54 18.54 17.90 18.53 757 -0.01(-0.05%)
Dec 01, 2005 18.47 18.53 17.65 18.53 698 +0.22(+1.20%)
Nov 30, 2005 18.76 18.76 18.31 18.31 739 -0.44(-2.32%)
Nov 29, 2005 18.78 18.79 17.83 18.75 1,106 +0.38(+2.06%)
Nov 28, 2005 18.37 18.37 18.37 18.37 582 +0.05(+0.28%)
Nov 25, 2005 18.32 18.32 18.32 18.32 271 +0.15(+0.85%)
Nov 23, 2005 18.63 18.63 18.17 18.17 698 -0.46(-2.49%)
Nov 22, 2005 18.79 18.79 18.11 18.63 2,831 -0.16(-0.87%)
Nov 21, 2005 18.79 18.79 18.79 18.79 1,392 -0.16(-0.86%)
Nov 18, 2005 18.95 19.00 18.95 18.95 2,097 -0.35(-1.82%)
Nov 17, 2005 19.32 19.32 19.00 19.31 372 -0.01(-0.04%)
Nov 16, 2005 19.33 19.33 18.83 19.32 649 -0.43(-2.17%)
Nov 15, 2005 19.74 19.74 19.74 19.74 733 +0.20(+1.00%)
Nov 14, 2005 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Nov 11, 2005 19.62 19.62 18.79 19.55 1,717 +0.02(+0.09%)
Nov 10, 2005 19.53 19.53 19.53 19.53 203 +0.20(+1.02%)
Nov 09, 2005 19.33 19.33 19.33 19.33 524 -0.41(-2.09%)
Nov 08, 2005 19.74 19.74 19.74 19.74 1,301 +0.00(+0.00%)
Nov 07, 2005 19.74 19.74 19.74 19.74 349 +0.03(+0.13%)
Nov 04, 2005 19.69 19.72 19.69 19.72 232 +0.29(+1.50%)
Nov 03, 2005 19.74 19.74 19.32 19.43 1,135 -0.32(-1.61%)
Nov 02, 2005 19.22 19.74 19.22 19.74 1,981 +0.34(+1.77%)
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.