Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	35.18	35.97	35.02	35.54	4,980	+0.60(+1.73%)
Dec 29, 2022	34.99	34.99	34.38	34.93	1,355	+0.30(+0.86%)
Dec 28, 2022	35.00	35.04	34.53	34.63	9,358	+0.00(+0.00%)
Dec 27, 2022	34.15	35.30	34.07	34.63	3,211	+0.72(+2.12%)
Dec 23, 2022	33.56	34.43	33.56	33.92	2,224	+0.67(+2.02%)
Dec 22, 2022	33.94	33.95	33.02	33.24	29,316	-0.60(-1.79%)
Dec 21, 2022	34.82	34.82	33.66	33.85	7,487	-1.01(-2.89%)
Dec 20, 2022	34.74	35.28	34.55	34.86	4,677	+0.35(+1.00%)
Dec 19, 2022	34.60	35.29	34.51	34.51	6,269	-0.47(-1.34%)
Dec 16, 2022	35.29	35.30	34.98	34.98	4,936	-0.22(-0.63%)
Dec 15, 2022	35.30	35.30	34.58	35.20	4,655	+0.00(+0.00%)
Dec 14, 2022	35.34	35.34	34.54	35.20	9,650	-0.09(-0.24%)
Dec 13, 2022	35.34	35.34	34.61	35.29	4,250	+0.27(+0.78%)
Dec 12, 2022	35.34	35.34	35.01	35.01	2,066	-0.31(-0.88%)
Dec 09, 2022	35.49	35.49	35.33	35.33	966	-0.12(-0.32%)
Dec 08, 2022	35.23	35.44	35.01	35.44	102,320	+0.43(+1.23%)
Dec 07, 2022	34.57	35.43	34.57	35.01	4,888	+0.57(+1.64%)
Dec 06, 2022	34.51	34.53	34.15	34.44	4,139	-0.37(-1.07%)
Dec 05, 2022	35.37	35.47	34.53	34.82	8,949	-0.37(-1.06%)
Dec 02, 2022	34.62	37.11	34.54	35.19	12,904	+0.58(+1.66%)
Dec 01, 2022	34.05	34.96	33.69	34.62	16,449	+0.57(+1.66%)
Nov 30, 2022	33.37	34.05	33.37	34.05	18,331	+0.48(+1.43%)
Nov 29, 2022	33.09	33.57	32.99	33.57	9,024	+0.48(+1.45%)
Nov 28, 2022	32.90	33.09	32.66	33.09	4,361	+0.35(+1.05%)
Nov 25, 2022	32.61	33.09	32.59	32.75	7,254	+0.09(+0.26%)
Nov 23, 2022	32.66	32.66	32.39	32.66	3,622	+0.00(+0.00%)
Nov 22, 2022	32.66	32.66	32.63	32.66	3,916	+0.06(+0.18%)
Nov 21, 2022	32.54	32.60	32.05	32.60	8,207	+0.04(+0.12%)
Nov 18, 2022	32.56	32.56	32.56	32.56	495	+0.06(+0.18%)
Nov 17, 2022	32.50	32.57	32.05	32.51	2,207	+0.02(+0.06%)
Nov 16, 2022	32.66	32.66	32.05	32.49	5,270	-0.01(-0.03%)
Nov 15, 2022	32.56	32.59	32.05	32.50	2,437	+0.12(+0.39%)
Nov 14, 2022	32.36	32.37	31.77	32.37	1,151	+0.03(+0.09%)
Nov 11, 2022	32.02	32.34	32.02	32.34	2,036	-0.01(-0.03%)
Nov 10, 2022	31.98	32.61	31.66	32.35	12,405	+0.34(+1.05%)
Nov 09, 2022	31.65	32.12	31.65	32.02	1,966	-0.11(-0.33%)
Nov 08, 2022	31.28	32.12	31.28	32.12	2,065	+0.52(+1.64%)
Nov 07, 2022	31.41	32.26	31.18	31.60	3,385	+0.05(+0.15%)
Nov 04, 2022	31.60	32.28	31.32	31.56	5,773	-0.10(-0.30%)
Nov 03, 2022	31.56	32.21	30.94	31.65	15,151	-0.14(-0.45%)
Nov 02, 2022	31.99	31.99	31.17	31.80	3,893	-0.28(-0.87%)
Nov 01, 2022	32.13	32.13	31.29	32.07	6,793	+0.33(+1.03%)
Oct 31, 2022	31.97	32.57	31.67	31.75	3,206	+0.01(+0.03%)
Oct 28, 2022	31.79	32.03	30.68	31.74	15,008	-0.37(-1.16%)
Oct 27, 2022	31.50	33.36	31.50	32.11	10,634	+0.88(+2.81%)
Oct 26, 2022	31.20	32.68	30.78	31.23	21,003	-0.12(-0.40%)
Oct 25, 2022	30.64	31.45	30.22	31.36	27,817	+0.72(+2.34%)
Oct 24, 2022	31.51	31.51	30.07	30.64	16,662	-0.65(-2.07%)
Oct 21, 2022	31.00	31.41	30.78	31.29	19,062	+0.38(+1.24%)
Oct 20, 2022	29.59	31.50	29.59	30.91	15,157	+1.66(+5.68%)
Oct 19, 2022	27.96	30.07	27.96	29.25	17,762	+1.49(+5.36%)
Oct 18, 2022	28.10	28.14	27.74	27.76	4,106	-0.02(-0.07%)
Oct 17, 2022	28.64	28.64	27.21	27.78	31,903	-1.09(-3.77%)
Oct 14, 2022	28.43	28.87	27.26	28.87	1,357	+0.44(+1.54%)
Oct 13, 2022	27.14	28.43	27.14	28.43	2,105	+1.40(+5.19%)
Oct 12, 2022	27.02	27.02	27.02	27.02	262	-0.56(-2.04%)
Oct 11, 2022	27.47	27.59	27.39	27.59	1,730	+0.86(+3.21%)
Oct 10, 2022	27.19	27.37	26.73	26.73	4,967	-0.06(-0.21%)
Oct 07, 2022	26.73	27.63	26.20	26.78	24,439	+0.06(+0.21%)
Oct 06, 2022	27.02	27.02	26.62	26.73	14,285	-0.38(-1.41%)
Oct 05, 2022	26.77	27.68	26.75	27.11	11,772	+0.43(+1.61%)
Oct 04, 2022	27.74	27.74	26.68	26.68	7,571	-0.43(-1.58%)

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.