Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	13.74	13.74	13.74	13.74	232	+0.00(+0.00%)
Nov 29, 2006	13.74	13.74	13.74	13.74	0	+0.00(+0.00%)
Nov 28, 2006	13.74	13.74	13.74	13.74	361	+0.00(+0.00%)
Nov 27, 2006	13.74	13.74	13.74	13.74	164	+0.00(+0.00%)
Nov 24, 2006	13.74	13.74	13.74	13.74	377	+0.00(+0.00%)
Nov 22, 2006	13.74	13.74	13.74	13.74	0	+0.00(+0.00%)
Nov 21, 2006	13.69	13.74	13.57	13.74	1,253	+0.39(+2.96%)
Nov 20, 2006	13.74	13.74	13.34	13.34	2,050	-0.39(-2.81%)
Nov 17, 2006	13.73	13.73	13.73	13.73	978	+0.27(+2.04%)
Nov 16, 2006	13.48	13.48	13.45	13.45	422	-0.26(-1.88%)
Nov 15, 2006	13.74	13.77	13.71	13.71	835	-0.03(-0.19%)
Nov 14, 2006	13.74	13.74	13.74	13.74	116	-0.04(-0.31%)
Nov 13, 2006	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
Nov 10, 2006	13.39	13.78	13.39	13.78	270	-0.09(-0.63%)
Nov 09, 2006	13.73	13.87	13.73	13.87	337	+0.18(+1.33%)
Nov 08, 2006	14.16	14.16	13.09	13.68	1,530	-0.27(-1.97%)
Nov 07, 2006	13.96	13.96	13.96	13.96	0	+0.00(+0.00%)
Nov 06, 2006	13.96	13.96	13.96	13.96	0	+0.00(+0.00%)
Nov 03, 2006	13.37	14.04	13.37	13.96	6,988	+0.59(+4.43%)
Nov 02, 2006	13.33	13.86	13.06	13.37	8,041	-0.78(-5.52%)
Nov 01, 2006	13.38	14.15	13.38	14.15	483	+0.53(+3.91%)
Oct 31, 2006	14.16	14.16	13.31	13.62	8,161	-0.55(-3.88%)
Oct 30, 2006	14.16	14.16	14.16	14.16	0	+0.00(+0.00%)
Oct 27, 2006	14.59	14.59	14.12	14.16	1,205	-0.21(-1.49%)
Oct 26, 2006	14.38	14.38	14.38	14.38	0	+0.00(+0.00%)
Oct 25, 2006	14.38	14.38	14.38	14.38	116	+0.00(+0.00%)
Oct 24, 2006	14.38	14.38	14.38	14.38	1,090	+0.00(+0.00%)
Oct 23, 2006	14.38	14.38	14.38	14.38	0	+0.00(+0.00%)
Oct 20, 2006	14.38	14.38	14.38	14.38	191	+0.00(+0.00%)
Oct 19, 2006	14.38	14.38	14.38	14.38	571	+0.00(+0.00%)
Oct 18, 2006	14.38	14.38	14.38	14.38	320	+0.00(+0.00%)
Oct 17, 2006	14.38	14.38	14.38	14.38	0	+0.00(+0.00%)
Oct 16, 2006	14.38	14.38	14.38	14.38	335	+0.60(+4.38%)
Oct 13, 2006	13.74	13.78	13.74	13.78	1,094	-0.08(-0.58%)
Oct 12, 2006	13.86	13.86	13.86	13.86	269	-0.52(-3.64%)
Oct 11, 2006	14.38	14.38	14.38	14.38	123	+0.00(+0.00%)
Oct 10, 2006	14.38	14.38	14.38	14.38	873	+0.00(+0.00%)
Oct 09, 2006	14.38	14.38	14.38	14.38	0	+0.00(+0.00%)
Oct 06, 2006	14.38	14.38	14.38	14.38	0	+0.00(+0.00%)
Oct 05, 2006	14.38	14.38	14.38	14.38	0	+0.00(+0.00%)
Oct 04, 2006	13.94	14.98	13.94	14.38	3,670	+0.44(+3.16%)
Oct 03, 2006	13.94	13.94	13.94	13.94	232	-0.01(-0.08%)
Oct 02, 2006	13.95	13.95	13.95	13.95	328	-0.16(-1.16%)
Sep 29, 2006	14.11	14.11	14.11	14.11	362	+0.29(+2.13%)
Sep 28, 2006	13.69	13.82	13.69	13.82	530	+0.13(+0.92%)
Sep 27, 2006	14.34	14.34	13.54	13.69	2,327	-0.70(-4.89%)
Sep 26, 2006	14.03	15.09	14.03	14.40	1,444	-0.64(-4.23%)
Sep 25, 2006	13.99	15.12	13.99	15.03	655	+0.57(+3.92%)
Sep 22, 2006	15.25	15.25	14.47	14.47	1,630	-0.52(-3.44%)
Sep 21, 2006	14.46	15.19	14.46	14.98	2,329	+0.52(+3.62%)
Sep 20, 2006	14.38	14.48	13.83	14.46	3,173	-0.13(-0.88%)
Sep 19, 2006	14.59	14.59	14.59	14.59	0	+0.00(+0.00%)
Sep 18, 2006	14.59	14.59	14.59	14.59	232	-0.29(-1.96%)
Sep 15, 2006	14.17	14.88	14.17	14.88	985	+0.10(+0.70%)
Sep 14, 2006	14.77	14.77	14.77	14.77	0	+0.00(+0.00%)
Sep 13, 2006	14.77	14.77	14.77	14.77	0	+0.00(+0.00%)
Sep 12, 2006	14.77	14.77	14.77	14.77	0	+0.00(+0.00%)
Sep 11, 2006	14.34	14.81	14.34	14.77	524	-0.32(-2.10%)
Sep 08, 2006	14.47	15.20	14.47	15.09	3,143	+0.61(+4.21%)
Sep 07, 2006	14.10	14.49	13.99	14.48	2,562	+0.33(+2.37%)
Sep 06, 2006	14.02	14.15	14.00	14.15	1,783	-0.31(-2.14%)
Sep 05, 2006	14.04	14.46	14.04	14.46	1,302	-0.50(-3.33%)

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.