Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2021	35.25	35.42	34.58	35.29	14,782	+0.52(+1.49%)
Oct 29, 2021	35.23	35.25	34.35	34.77	3,056	-0.14(-0.40%)
Oct 28, 2021	35.34	35.34	34.70	34.91	3,545	+0.31(+0.89%)
Oct 27, 2021	34.18	34.70	34.13	34.60	3,895	-0.08(-0.24%)
Oct 26, 2021	35.19		34.69	34.69	5,139	-0.62(-1.75%)
Oct 25, 2021	35.64	35.64	35.10	35.31	9,906	+0.11(+0.32%)
Oct 22, 2021	34.70	35.59	34.52	35.19	5,889	+0.21(+0.59%)
Oct 21, 2021	35.14	35.29	34.42	34.99	5,943	-0.53(-1.50%)
Oct 20, 2021	35.03	35.52	35.03	35.52	590	+0.58(+1.67%)
Oct 19, 2021	33.70	37.40	33.66	34.94	8,837	+1.24(+3.69%)
Oct 18, 2021	33.76	33.76	31.79	33.69	2,405	+0.03(+0.08%)
Oct 15, 2021	32.83	33.67	32.83	33.67	3,457	+0.29(+0.87%)
Oct 14, 2021	33.64	33.64	32.69	33.38	8,282	+0.27(+0.82%)
Oct 13, 2021	33.06	33.10	33.03	33.10	1,279	-0.09(-0.28%)
Oct 12, 2021	33.29	33.48	32.80	33.20	5,786	-0.09(-0.28%)
Oct 11, 2021	32.75	33.70	32.75	33.29	12,742	+0.66(+2.01%)
Oct 08, 2021	31.36	32.73	31.31	32.63	35,712	+1.28(+4.07%)
Oct 07, 2021	30.95	31.42	30.95	31.36	51,330	+0.61(+1.98%)
Oct 06, 2021	30.41	30.87	30.39	30.75	11,539	+0.06(+0.18%)
Oct 05, 2021	30.62	30.69	30.47	30.69	4,394	+0.22(+0.71%)
Oct 04, 2021	30.01	30.48	30.01	30.48	28,302	+0.64(+2.14%)
Oct 01, 2021	29.54	30.03	29.54	29.84	12,710	+0.23(+0.76%)
Sep 30, 2021	29.54	29.64	29.54	29.61	811	+0.18(+0.61%)
Sep 29, 2021	29.65	29.65	29.13	29.44	27,423	+0.19(+0.64%)
Sep 28, 2021	29.36	29.36	29.08	29.25	2,746	-0.16(-0.54%)
Sep 27, 2021	29.58	29.58	29.07	29.41	4,658	+0.27(+0.93%)
Sep 22, 2021		29.14	29.14	29.14	199	+0.14(+0.49%)
Sep 21, 2021	29.65	29.80	29.00	29.00	6,305	-0.22(-0.74%)
Sep 20, 2021	30.06	30.06	29.21	29.21	2,811	-0.63(-2.11%)
Sep 17, 2021	29.73	30.43	29.68	29.84	5,815	-0.04(-0.13%)
Sep 16, 2021	29.73	30.23	29.54	29.88	4,613	+0.34(+1.14%)
Sep 15, 2021	29.58	29.58	29.11	29.54	5,316	-0.46(-1.53%)
Sep 14, 2021	30.06	30.06	30.00	30.00	929	-0.20(-0.65%)
Sep 13, 2021	30.10	30.41	30.07	30.20	2,899	+0.23(+0.78%)
Sep 10, 2021	30.20	30.20	29.95	29.96	1,573	-0.19(-0.62%)
Sep 09, 2021	29.30	30.15	29.30	30.15	1,730	-0.02(-0.06%)
Sep 08, 2021	30.37	30.37	29.94	30.17	1,261	-0.07(-0.22%)
Sep 07, 2021	29.96	30.46	29.91	30.23	3,691	+0.14(+0.47%)
Sep 03, 2021	30.48	30.48	29.86	30.09	15,793	-0.38(-1.26%)
Sep 02, 2021	30.48	30.48	30.34	30.48	6,448	+0.07(+0.25%)

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.