Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	11.10	11.10	11.10	11.10	0	+0.00(+0.00%)
Nov 29, 2007	10.73	11.19	10.73	11.10	17,170	+0.37(+3.44%)
Nov 28, 2007	10.73	10.73	10.72	10.73	3,243	+0.00(+0.00%)
Nov 27, 2007	11.16	11.16	10.30	10.73	3,273	-0.17(-1.57%)
Nov 26, 2007	10.29	11.07	10.29	10.90	3,810	+0.34(+3.25%)
Nov 23, 2007	10.73	11.07	10.10	10.56	2,428	-0.56(-5.02%)
Nov 21, 2007	10.55	11.16	10.30	11.12	3,102	+0.13(+1.17%)
Nov 20, 2007	11.16	11.49	10.99	10.99	10,598	+0.00(+0.00%)
Nov 19, 2007	11.48	11.49	10.52	10.99	11,472	-0.38(-3.32%)
Nov 16, 2007	11.27	11.53	11.27	11.37	1,608	+0.42(+3.84%)
Nov 15, 2007	10.30	11.50	10.22	10.95	2,725	-0.56(-4.85%)
Nov 14, 2007	11.50	11.50	11.50	11.50	978	-0.08(-0.67%)
Nov 13, 2007	11.19	11.58	10.76	11.58	4,159	+0.38(+3.37%)
Nov 12, 2007	11.20	11.20	11.20	11.20	0	+0.00(+0.00%)
Nov 09, 2007	10.73	11.23	10.73	11.20	3,661	-0.39(-3.33%)
Nov 08, 2007	11.59	11.59	11.59	11.59	469	+0.20(+1.73%)
Nov 07, 2007	10.73	11.39	10.73	11.39	1,867	+0.58(+5.32%)
Nov 06, 2007	11.50	11.50	10.82	10.82	687	+0.04(+0.40%)
Nov 05, 2007	10.50	11.50	10.50	10.77	37,486	-0.82(-7.04%)
Nov 02, 2007	10.95	11.75	10.39	11.59	1,958	+0.15(+1.35%)
Nov 01, 2007	11.37	11.76	11.37	11.43	1,518	+0.06(+0.53%)
Oct 31, 2007	11.37	11.37	11.37	11.37	0	+0.00(+0.00%)
Oct 30, 2007	11.37	11.37	11.37	11.37	0	+0.00(+0.00%)
Oct 29, 2007	11.87	11.87	11.37	11.37	10,367	+0.21(+1.92%)
Oct 26, 2007	10.73	11.16	10.64	11.16	2,234	+0.52(+4.84%)
Oct 25, 2007	10.33	10.64	10.33	10.64	794	+0.34(+3.33%)
Oct 24, 2007	10.30	10.31	10.30	10.30	698	-0.26(-2.44%)
Oct 23, 2007	10.56	10.56	10.56	10.56	0	+0.00(+0.00%)
Oct 22, 2007	9.932	10.56	9.872	10.56	2,795	+0.63(+6.31%)
Oct 19, 2007	10.30	10.30	9.932	9.932	984	-0.37(-3.58%)
Oct 18, 2007	10.30	10.30	10.30	10.30	563	-0.21(-1.96%)
Oct 17, 2007	10.51	10.51	10.51	10.51	0	+0.00(+0.00%)
Oct 16, 2007	10.42	10.51	10.42	10.51	412	-0.01(-0.08%)
Oct 15, 2007	10.52	10.52	10.52	10.52	349	-0.21(-2.00%)
Oct 12, 2007	10.73	10.73	10.73	10.73	0	+0.00(+0.00%)
Oct 11, 2007	10.52	10.73	10.51	10.73	2,718	+0.21(+2.04%)
Oct 10, 2007	10.71	10.73	10.52	10.52	617	+0.00(+0.00%)
Oct 09, 2007	10.30	10.52	10.30	10.52	834	+0.01(+0.08%)
Oct 08, 2007	10.18	10.51	10.18	10.51	818	+0.33(+3.29%)
Oct 05, 2007	10.17	10.17	10.17	10.17	0	+0.00(+0.00%)
Oct 04, 2007	10.09	10.17	10.09	10.17	582	+0.08(+0.75%)
Oct 03, 2007	10.10	10.10	10.10	10.10	0	+0.00(+0.00%)
Oct 02, 2007	10.10	10.10	10.10	10.10	116	+0.05(+0.53%)
Oct 01, 2007	9.872	10.04	9.872	10.04	1,190	+0.17(+1.74%)
Sep 28, 2007	10.01	10.01	9.872	9.872	917	-0.64(-6.12%)
Sep 27, 2007	10.52	10.52	10.52	10.52	232	+0.00(+0.00%)
Sep 26, 2007	10.52	10.52	10.52	10.52	210	+0.00(+0.00%)
Sep 25, 2007	10.52	10.52	10.52	10.52	0	+0.00(+0.00%)
Sep 24, 2007	10.72	10.72	10.03	10.52	2,083	-0.42(-3.85%)
Sep 21, 2007	10.94	10.94	10.94	10.94	0	+0.00(+0.00%)
Sep 20, 2007	10.93	10.94	10.93	10.94	378	-0.35(-3.12%)
Sep 19, 2007	11.29	11.29	11.29	11.29	116	-0.07(-0.61%)
Sep 18, 2007	11.78	11.86	11.36	11.36	666	+0.41(+3.77%)
Sep 17, 2007	10.55	10.95	10.55	10.95	349	+0.62(+5.99%)
Sep 14, 2007	10.33	10.33	10.33	10.33	0	+0.00(+0.00%)
Sep 13, 2007	10.33	10.33	10.33	10.33	465	-1.00(-8.86%)
Sep 12, 2007	10.30	11.86	10.30	11.33	3,425	+0.73(+6.88%)
Sep 11, 2007	10.60	10.60	10.60	10.60	0	+0.00(+0.00%)
Sep 10, 2007	10.71	10.71	10.60	10.60	232	+0.30(+2.92%)
Sep 07, 2007	10.89	10.89	10.30	10.30	1,369	-0.80(-7.19%)
Sep 06, 2007	11.10	11.10	11.10	11.10	0	+0.00(+0.00%)
Sep 05, 2007	11.10	11.10	11.10	11.10	174	-0.01(-0.08%)

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.