Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	38.72	39.80	38.72	39.56	7,981	+1.05(+2.73%)
Jan 30, 2023	38.61	39.16	38.49	38.51	10,359	-0.34(-0.86%)
Jan 27, 2023	37.71	38.94	37.71	38.85	6,623	+0.62(+1.63%)
Jan 26, 2023	38.09	38.22	37.07	38.22	6,455	-0.02(-0.05%)
Jan 25, 2023	38.39	38.65	38.09	38.24	8,784	-0.31(-0.80%)
Jan 24, 2023	38.04	38.87	37.69	38.55	12,961	+0.35(+0.92%)
Jan 23, 2023	38.30	38.37	37.39	38.20	9,994	-0.09(-0.24%)
Jan 20, 2023	38.37	38.37	37.06	38.29	10,124	+1.19(+3.21%)
Jan 19, 2023	37.51	37.69	36.46	37.10	17,326	-0.06(-0.16%)
Jan 18, 2023	35.98	37.89	35.98	37.16	31,101	+1.19(+3.31%)
Jan 17, 2023	34.72	36.37	34.72	35.97	5,177	+0.21(+0.59%)
Jan 13, 2023	35.76	36.21	35.48	35.76	10,164	-0.19(-0.53%)
Jan 12, 2023	35.67	36.45	35.67	35.95	6,148	+0.22(+0.62%)
Jan 11, 2023	35.93	36.45	35.57	35.73	18,219	-0.15(-0.43%)
Jan 10, 2023	34.55	35.97	34.55	35.88	8,438	+0.87(+2.49%)
Jan 09, 2023	35.43	35.48	34.81	35.01	2,615	-0.27(-0.76%)
Jan 06, 2023	34.15	35.32	34.15	35.28	6,927	+0.20(+0.57%)
Jan 05, 2023	34.16	35.49	34.16	35.08	4,825	+0.84(+2.47%)
Jan 04, 2023	35.26	35.49	34.22	34.23	4,669	-0.68(-1.95%)
Jan 03, 2023	35.51	35.51	34.91	34.91	3,600	-0.62(-1.75%)
Dec 30, 2022	35.18	35.97	35.02	35.54	4,980	+0.60(+1.73%)
Dec 29, 2022	34.99	34.99	34.38	34.93	1,355	+0.30(+0.86%)
Dec 28, 2022	35.00	35.04	34.53	34.63	9,358	+0.00(+0.00%)
Dec 27, 2022	34.15	35.30	34.07	34.63	3,211	+0.72(+2.12%)
Dec 23, 2022	33.56	34.43	33.56	33.92	2,224	+0.67(+2.02%)
Dec 22, 2022	33.94	33.95	33.02	33.24	29,316	-0.60(-1.79%)
Dec 21, 2022	34.82	34.82	33.66	33.85	7,487	-1.01(-2.89%)
Dec 20, 2022	34.74	35.28	34.55	34.86	4,677	+0.35(+1.00%)
Dec 19, 2022	34.60	35.29	34.51	34.51	6,269	-0.47(-1.34%)
Dec 16, 2022	35.29	35.30	34.98	34.98	4,936	-0.22(-0.63%)
Dec 15, 2022	35.30	35.30	34.58	35.20	4,655	+0.00(+0.00%)
Dec 14, 2022	35.34	35.34	34.54	35.20	9,650	-0.09(-0.24%)
Dec 13, 2022	35.34	35.34	34.61	35.29	4,250	+0.27(+0.78%)
Dec 12, 2022	35.34	35.34	35.01	35.01	2,066	-0.31(-0.88%)
Dec 09, 2022	35.49	35.49	35.33	35.33	966	-0.12(-0.32%)
Dec 08, 2022	35.23	35.44	35.01	35.44	102,320	+0.43(+1.23%)
Dec 07, 2022	34.57	35.43	34.57	35.01	4,888	+0.57(+1.64%)
Dec 06, 2022	34.51	34.53	34.15	34.44	4,139	-0.37(-1.07%)
Dec 05, 2022	35.37	35.47	34.53	34.82	8,949	-0.37(-1.06%)
Dec 02, 2022	34.62	37.11	34.54	35.19	12,904	+0.58(+1.66%)
Dec 01, 2022	34.05	34.96	33.69	34.62	16,449	+0.57(+1.66%)
Nov 30, 2022	33.37	34.05	33.37	34.05	18,331	+0.48(+1.43%)
Nov 29, 2022	33.09	33.57	32.99	33.57	9,024	+0.48(+1.45%)
Nov 28, 2022	32.90	33.09	32.66	33.09	4,361	+0.35(+1.05%)
Nov 25, 2022	32.61	33.09	32.59	32.75	7,254	+0.09(+0.26%)
Nov 23, 2022	32.66	32.66	32.39	32.66	3,622	+0.00(+0.00%)
Nov 22, 2022	32.66	32.66	32.63	32.66	3,916	+0.06(+0.18%)
Nov 21, 2022	32.54	32.60	32.05	32.60	8,207	+0.04(+0.12%)
Nov 18, 2022	32.56	32.56	32.56	32.56	495	+0.06(+0.18%)
Nov 17, 2022	32.50	32.57	32.05	32.51	2,207	+0.02(+0.06%)
Nov 16, 2022	32.66	32.66	32.05	32.49	5,270	-0.01(-0.03%)
Nov 15, 2022	32.56	32.59	32.05	32.50	2,437	+0.12(+0.39%)
Nov 14, 2022	32.36	32.37	31.77	32.37	1,151	+0.03(+0.09%)
Nov 11, 2022	32.02	32.34	32.02	32.34	2,036	-0.01(-0.03%)
Nov 10, 2022	31.98	32.61	31.66	32.35	12,405	+0.34(+1.05%)
Nov 09, 2022	31.65	32.12	31.65	32.02	1,966	-0.11(-0.33%)
Nov 08, 2022	31.28	32.12	31.28	32.12	2,065	+0.52(+1.64%)
Nov 07, 2022	31.41	32.26	31.18	31.60	3,385	+0.05(+0.15%)
Nov 04, 2022	31.60	32.28	31.32	31.56	5,773	-0.10(-0.30%)
Nov 03, 2022	31.56	32.21	30.94	31.65	15,151	-0.14(-0.45%)
Nov 02, 2022	31.99	31.99	31.17	31.80	3,893	-0.28(-0.87%)

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.