Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	34.85	35.42		35.42	8,668	+0.43(+1.24%)
Jan 28, 2022	35.13	35.45	33.56	34.99	10,265	-0.18(-0.51%)
Jan 27, 2022	34.61	35.30	34.57	35.17	18,598	+0.85(+2.47%)
Jan 26, 2022	34.31	34.61	33.46	34.32	11,821	+0.43(+1.28%)
Jan 25, 2022	34.00	34.12	33.74	33.89	7,508	+0.42(+1.27%)
Jan 24, 2022	33.84	33.84	33.04	33.46	9,104	-0.40(-1.17%)
Jan 21, 2022	33.95	34.07	32.93	33.86	9,011	-0.03(-0.08%)
Jan 20, 2022	34.61	34.61	33.42	33.89	35,392	+0.01(+0.03%)
Jan 19, 2022	33.62	33.89	33.42	33.88	23,780	+0.74(+2.24%)
Jan 18, 2022	33.89	33.89	32.95	33.13	6,464	-0.31(-0.91%)
Jan 14, 2022				33.44	0	-0.21(-0.63%)
Jan 13, 2022	32.95	33.65	32.95	33.65	4,321	+0.71(+2.14%)
Jan 12, 2022	32.95	32.95	32.41	32.95	5,614	+0.00(+0.00%)
Jan 11, 2022	33.04	33.14	32.48	32.95	7,348	-0.09(-0.28%)
Jan 10, 2022	33.04	33.18	32.85	33.04	7,740	-0.05(-0.14%)
Jan 07, 2022	32.82	33.09	32.82	33.09	1,597	+0.19(+0.57%)
Jan 06, 2022	32.80	33.08	32.00	32.90	8,972	+0.14(+0.43%)
Jan 05, 2022	33.69	33.89	32.07	32.76	6,580	-0.06(-0.17%)
Jan 04, 2022	32.42	32.81	32.42	32.81	1,266	+0.34(+1.04%)
Jan 03, 2022	31.81	33.06	31.81	32.48	1,593	+0.67(+2.10%)
Dec 31, 2021	32.24	33.28	31.35	31.81	6,194	-1.01(-3.07%)
Dec 30, 2021	32.13	33.75	32.05	32.81	3,851	+0.11(+0.35%)
Dec 29, 2021	30.49	32.96	30.27	32.70	11,746	+1.89(+6.14%)
Dec 28, 2021	30.90	31.27	30.59	30.81	4,775	-0.02(-0.06%)
Dec 27, 2021	30.70	31.43	30.66	30.83	3,069	+0.28(+0.92%)
Dec 23, 2021	30.59	31.25	30.08	30.55	3,022	-0.06(-0.18%)
Dec 22, 2021	30.98	31.24	30.60	30.60	4,730	-0.39(-1.25%)
Dec 21, 2021	30.37	33.00	30.37	30.99	10,222	+0.23(+0.73%)
Dec 20, 2021	30.56	30.92	29.82	30.76	5,855	-0.13(-0.43%)
Dec 17, 2021	31.06	31.11	30.69	30.89	12,004	-0.56(-1.80%)
Dec 16, 2021	31.22	31.59	30.62	31.46	12,498	+0.44(+1.43%)
Dec 15, 2021	31.66	31.66	30.24	31.02	12,773	+0.48(+1.57%)
Dec 14, 2021	30.17	30.54	30.17	30.54	4,568	+0.37(+1.22%)
Dec 13, 2021	30.96	30.96	30.17	30.17	9,885	-0.39(-1.26%)
Dec 10, 2021	32.05	33.03	29.99	30.55	28,680	-1.18(-3.71%)
Dec 09, 2021	31.75	31.89	31.63	31.73	4,561	+0.08(+0.27%)
Dec 08, 2021	32.29	32.98	31.65	31.65	4,020	-0.62(-1.93%)
Dec 07, 2021	33.16	33.16	31.58	32.27	9,926	-0.54(-1.64%)
Dec 06, 2021	33.20	34.58	32.03	32.80	31,583	-0.72(-2.13%)
Dec 03, 2021	33.92	34.57	32.97	33.52	5,116	-0.67(-1.95%)
Dec 02, 2021	33.37	34.19	32.84	34.19	2,787	+1.34(+4.07%)
Dec 01, 2021	34.59	34.59	31.58	32.85	2,372	+0.42(+1.29%)
Nov 30, 2021	32.87	32.87	32.87	32.43	8,380	+0.22(+0.69%)
Nov 29, 2021	33.72	33.72	32.15	32.21	4,107	-1.01(-3.03%)
Nov 26, 2021	33.29	33.58	33.21	33.22	1,407	+0.56(+1.70%)
Nov 24, 2021	32.32	32.90	31.57	32.66	2,946	+0.27(+0.84%)
Nov 23, 2021	32.27	32.80	32.27	32.39	1,782	-0.65(-1.97%)
Nov 22, 2021	34.12	34.23	32.95	33.04	5,975	-0.38(-1.13%)
Nov 19, 2021	34.45	34.90	33.42	33.42	4,749	-1.29(-3.72%)
Nov 18, 2021	34.45	34.71	34.45	34.71	2,120	+0.35(+1.02%)
Nov 17, 2021	34.47	34.47	33.89	34.36	1,525	-0.36(-1.04%)
Nov 16, 2021	34.46	35.16	34.46	34.72	1,978	+0.37(+1.08%)
Nov 15, 2021	34.40	35.26	34.31	34.35	5,909	+0.09(+0.28%)
Nov 12, 2021	34.59	35.30	34.25	34.25	1,589	-0.24(-0.68%)
Nov 11, 2021	34.98	35.30	34.14	34.49	3,677	-0.35(-1.00%)
Nov 10, 2021	34.83	34.84		34.84	677	-0.43(-1.23%)
Nov 09, 2021	34.83	35.27	34.83	35.27	2,130	+0.34(+0.97%)
Nov 08, 2021	35.23	35.23	34.14	34.93	2,722	+0.36(+1.03%)
Nov 05, 2021	35.30	35.30	34.57	34.57	589	-0.48(-1.37%)
Nov 04, 2021	34.80	35.20	34.65	35.05	3,180	+0.70(+2.03%)
Nov 03, 2021	34.34	35.24	34.03	34.36	2,512	-0.78(-2.22%)
Nov 02, 2021	32.86	35.25	32.86	35.14	2,264	-0.15(-0.43%)

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.