Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	19.60	20.24	19.13	20.20	5,170	-0.20(-1.00%)
Dec 28, 2018	19.58	21.03	19.58	20.41	5,170	+0.84(+4.27%)
Dec 27, 2018	19.71	20.11	18.94	19.57	2,814	+0.01(+0.05%)
Dec 26, 2018	19.03	19.56	18.77	19.56	4,868	+0.45(+2.37%)
Dec 24, 2018	19.23	19.23	18.84	19.11	1,910	-0.04(-0.19%)
Dec 21, 2018	19.03	19.31	18.72	19.15	11,802	-0.21(-1.10%)
Dec 20, 2018	18.34	19.36	18.34	19.36	14,704	-0.05(-0.25%)
Dec 19, 2018	18.94	19.92	18.94	19.41	12,525	+0.34(+1.77%)
Dec 18, 2018	20.16	20.16	18.25	19.07	29,826	-0.16(-0.82%)
Dec 17, 2018	19.57	19.57	18.74	19.23	21,068	-0.44(-2.25%)
Dec 14, 2018	19.78	20.92	19.57	19.67	10,228	-0.12(-0.61%)
Dec 13, 2018	20.46	20.46	19.79	19.79	17,531	-0.67(-3.28%)
Dec 12, 2018	21.04	21.04	20.02	20.46	26,095	+0.44(+2.22%)
Dec 11, 2018	21.03	21.03	19.92	20.02	3,974	-0.61(-2.98%)
Dec 10, 2018	21.05	21.05	20.28	20.63	17,149	-0.02(-0.09%)
Dec 07, 2018	20.83	20.95	20.47	20.65	2,697	+0.00(+0.00%)
Dec 06, 2018	20.50	22.15	20.33	20.65	11,431	-0.71(-3.33%)
Dec 04, 2018	20.86	22.60	20.24	21.36	16,410	+0.18(+0.84%)
Dec 03, 2018	21.32	23.58	20.42	21.18	6,507	+0.50(+2.41%)
Nov 30, 2018	20.55	20.86	20.28	20.68	4,833	+0.13(+0.65%)
Nov 29, 2018	20.44	20.91	20.44	20.55	3,281	-0.18(-0.86%)
Nov 28, 2018	20.91	20.91	19.98	20.73	6,870	+1.23(+6.30%)
Nov 27, 2018	20.82	20.82	19.50	19.50	20,139	-1.01(-4.90%)
Nov 26, 2018	21.94	21.94	20.48	20.51	10,284	-1.11(-5.14%)
Nov 23, 2018	22.06	23.08	21.62	21.62	2,360	-0.27(-1.23%)
Nov 21, 2018		21.89	21.89	21.89	0	-0.49(-2.18%)
Nov 20, 2018	22.22	22.46	21.57	22.37	12,090	-0.34(-1.49%)
Nov 19, 2018	22.96	23.04	21.94	22.71	5,765	-0.06(-0.27%)
Nov 16, 2018	23.14	23.14	22.43	22.77	3,147	-0.36(-1.54%)
Nov 15, 2018	22.12	23.13	22.05	23.13	3,368	+0.69(+3.09%)
Nov 14, 2018	22.05	22.74	21.90	22.44	4,390	+0.24(+1.08%)
Nov 13, 2018	22.02	23.39	22.02	22.20	7,152	-0.40(-1.77%)
Nov 12, 2018	22.58	22.69	22.53	22.60	1,153	-0.32(-1.40%)
Nov 09, 2018	22.96	22.96	22.69	22.92	1,461	-0.29(-1.24%)
Nov 08, 2018	23.30	23.30	22.85	23.21	15,919	-0.42(-1.79%)
Nov 07, 2018	23.17	23.80	23.17	23.63	1,026	+0.66(+2.87%)
Nov 06, 2018	23.18	23.22	22.97	22.97	4,218	-0.20(-0.88%)
Nov 05, 2018	23.31	24.26	23.13	23.18	5,325	+0.09(+0.39%)
Nov 02, 2018	23.53	23.53	23.09	23.09	2,135	-0.44(-1.89%)
Nov 01, 2018	24.02	24.34	23.23	23.53	6,915	+0.56(+2.44%)
Oct 31, 2018	23.13	23.26	22.97	22.97	4,661	-0.06(-0.27%)
Oct 30, 2018	23.24	23.64	23.03	23.03	5,645	+0.02(+0.08%)
Oct 29, 2018	23.19	23.19	23.02	23.02	3,371	+0.04(+0.15%)
Oct 26, 2018	23.39	23.79	22.97	22.98	9,847	-0.56(-2.36%)
Oct 25, 2018	23.34	23.72	23.34	23.54	1,825	-0.32(-1.33%)
Oct 24, 2018	23.85	24.30	23.68	23.85	6,401	+0.23(+0.98%)
Oct 23, 2018	23.33	23.85	23.33	23.62	3,934	+0.38(+1.63%)
Oct 22, 2018	24.30	24.30	21.86	23.25	5,683	-1.25(-5.09%)
Oct 19, 2018	23.90	24.65	23.90	24.49	10,073	+0.59(+2.48%)
Oct 18, 2018	23.69	24.35	23.69	23.90	9,596	+0.31(+1.31%)
Oct 17, 2018	22.52	24.03	22.52	23.59	13,153	+1.28(+5.74%)
Oct 16, 2018	22.05	22.35	21.99	22.31	5,430	+0.13(+0.60%)
Oct 15, 2018	21.92	22.22	21.73	22.18	4,840	+0.51(+2.37%)
Oct 12, 2018	21.78	22.31	21.54	21.66	5,319	-0.05(-0.24%)
Oct 11, 2018	22.35	22.42	21.43	21.72	3,112	-0.26(-1.17%)
Oct 10, 2018	22.31	22.40	21.96	21.97	3,821	+0.02(+0.08%)
Oct 09, 2018	22.00	22.71	21.82	21.96	10,831	-0.35(-1.58%)
Oct 08, 2018	21.94	22.49	21.87	22.31	4,682	+0.36(+1.65%)
Oct 05, 2018	21.82	21.95	21.82	21.95	565	+0.12(+0.57%)
Oct 04, 2018	21.84	21.84	21.82	21.82	846	-0.09(-0.40%)
Oct 03, 2018	22.04	22.04	21.87	21.91	2,481	-0.07(-0.32%)
Oct 02, 2018	21.98	22.41	21.98	21.98	8,290	-0.04(-0.16%)

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.