Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	33.47	33.55	32.09	33.10	11,638	-0.45(-1.35%)
Nov 29, 2023	32.52	33.55	32.52	33.55	5,355	+0.38(+1.16%)
Nov 28, 2023	33.10	33.22	32.89	33.17	3,686	-0.14(-0.41%)
Nov 27, 2023	33.28	33.60	33.28	33.31	10,675	-0.20(-0.59%)
Nov 24, 2023	33.62	33.62	33.47	33.50	4,480	+0.09(+0.27%)
Nov 22, 2023	33.36	33.42	33.36	33.42	4,467	+0.05(+0.15%)
Nov 21, 2023	33.46	34.32	33.28	33.37	9,470	-0.46(-1.37%)
Nov 20, 2023	33.85	33.87	33.50	33.83	8,081	+0.13(+0.38%)
Nov 17, 2023	33.98	33.98	33.12	33.70	22,303	-0.29(-0.84%)
Nov 16, 2023	34.19	34.19	33.50	33.99	6,449	+0.56(+1.68%)
Nov 15, 2023	33.68	34.00	33.42	33.43	10,275	-0.12(-0.35%)
Nov 14, 2023	33.50	33.64	32.94	33.54	29,383	+0.44(+1.34%)
Nov 13, 2023	33.56	33.56	33.10	33.10	6,725	-0.22(-0.65%)
Nov 10, 2023	32.75	33.61	32.75	33.32	8,932	+0.69(+2.11%)
Nov 09, 2023	32.97	32.97	32.63	32.63	3,185	-0.76(-2.27%)
Nov 08, 2023	32.87	33.49	32.81	33.39	6,071	-0.02(-0.06%)
Nov 07, 2023	32.98	33.50	32.92	33.41	12,757	-0.19(-0.56%)
Nov 06, 2023	33.92	33.92	33.35	33.59	5,973	-0.06(-0.18%)
Nov 03, 2023	34.28	34.28	33.46	33.65	24,431	-0.12(-0.35%)
Nov 02, 2023	33.94	33.93	33.49	33.77	9,887	+0.47(+1.42%)
Nov 01, 2023	33.50	33.50	33.30	33.30	4,663	-0.35(-1.05%)
Oct 31, 2023	33.52	33.75	33.52	33.65	6,533	-0.38(-1.13%)
Oct 30, 2023	33.75	34.04	33.75	34.04	11,622	+0.07(+0.20%)
Oct 27, 2023	33.76	34.23	33.76	33.97	4,587	-0.26(-0.77%)
Oct 26, 2023	33.90	34.29	33.90	34.23	8,436	+0.73(+2.19%)
Oct 25, 2023	33.58	33.58	33.50	33.50	2,650	-0.25(-0.75%)
Oct 24, 2023	34.04	34.04	33.32	33.75	13,095	+0.01(+0.03%)
Oct 23, 2023	33.79	33.86	33.53	33.74	2,599	-0.22(-0.63%)
Oct 20, 2023	33.86	34.09	33.36	33.96	7,557	+0.30(+0.90%)
Oct 19, 2023	34.25	34.52	33.19	33.65	8,358	-1.07(-3.07%)
Oct 18, 2023	35.70	35.70	33.49	34.72	20,585	+0.56(+1.63%)
Oct 17, 2023	34.19	34.73	34.15	34.16	14,349	+0.00(+0.00%)
Oct 16, 2023	33.95	34.54	33.95	34.16	9,894	+0.04(+0.11%)
Oct 13, 2023	34.26	34.48	34.12	34.12	7,770	-0.23(-0.66%)
Oct 12, 2023	34.08	34.44	33.74	34.35	7,523	+0.27(+0.80%)
Oct 11, 2023	34.01	34.73	33.99	34.08	13,564	+0.50(+1.49%)
Oct 10, 2023	33.61	33.96	33.58	33.58	6,007	+0.70(+2.14%)
Oct 09, 2023	32.69	32.87	32.34	32.87	12,760	+0.10(+0.30%)
Oct 06, 2023	32.94	33.41	32.70	32.77	10,147	-0.30(-0.92%)
Oct 05, 2023	33.59	33.59	33.08	33.08	10,625	-0.29(-0.88%)
Oct 04, 2023	33.47	34.02	33.37	33.37	7,604	-0.06(-0.18%)
Oct 03, 2023	32.83	33.71	32.69	33.43	7,437	+0.42(+1.27%)
Oct 02, 2023	33.40	33.40	32.99	33.01	4,382	-0.39(-1.17%)
Sep 29, 2023	33.77	33.95	33.40	33.40	6,317	-0.50(-1.47%)
Sep 28, 2023	33.88	34.39	33.88	33.90	2,871	-0.18(-0.52%)
Sep 27, 2023	34.72	34.72	34.05	34.08	5,218	+0.08(+0.23%)
Sep 26, 2023	33.98	34.38	33.98	34.00	4,125	-0.24(-0.71%)
Sep 25, 2023	33.89	34.45	34.23	34.24	6,834	-0.05(-0.14%)
Sep 22, 2023	33.57	34.29	33.55	34.29	3,727	+0.83(+2.49%)
Sep 21, 2023	33.66	33.83	33.41	33.46	6,217	-0.92(-2.67%)
Sep 20, 2023	34.32	34.38	34.32	34.38	3,027	+0.46(+1.36%)
Sep 19, 2023	34.32	34.32	33.92	33.92	2,641	-0.24(-0.72%)
Sep 18, 2023	34.58	34.58	33.69	34.16	4,266	-0.80(-2.29%)
Sep 15, 2023	34.16	34.97	34.16	34.97	36,435	+0.60(+1.74%)
Sep 14, 2023	33.64	34.41	33.40	34.37	4,305	+0.72(+2.15%)
Sep 13, 2023	32.53	33.64	32.12	33.64	11,266	+0.88(+2.69%)
Sep 12, 2023	32.04	32.94	32.04	32.76	6,052	+0.71(+2.23%)
Sep 11, 2023	32.77	33.44	32.05	32.05	11,423	-0.92(-2.79%)
Sep 08, 2023	32.64	32.97	32.58	32.97	3,877	+0.71(+2.21%)
Sep 07, 2023	32.19	33.35	31.42	32.26	29,247	-0.02(-0.06%)
Sep 06, 2023	33.51	33.51	32.28	32.28	8,094	-1.05(-3.14%)
Sep 05, 2023	33.99	34.43	33.32	33.32	7,170	-0.78(-2.29%)

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.