Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	2.859	3.165	2.859	3.022	3,856	+0.19(+6.67%)
Feb 28, 2012	2.902	3.434	2.661	2.833	9,027	-0.02(-0.60%)
Feb 27, 2012	3.133	3.176	2.756	2.850	4,871	-0.50(-14.87%)
Feb 24, 2012	2.593	3.623	2.593	3.348	10,625	+0.79(+30.87%)
Feb 23, 2012	2.490	2.661	2.443	2.558	23,659	+0.09(+3.83%)
Feb 22, 2012	2.000	2.490	1.974	2.464	35,490	+0.60(+32.26%)
Feb 21, 2012	2.035	2.035	1.760	1.863	14,161	-0.11(-5.75%)
Feb 17, 2012	2.301	2.301	1.977	1.977	8,590	-0.30(-13.11%)
Feb 16, 2012	2.498	2.498	2.241	2.275	3,552	+0.08(+3.52%)
Feb 15, 2012	2.541	2.550	2.146	2.198	2,688	+0.03(+1.59%)
Feb 14, 2012	2.163	2.172	2.146	2.163	9,293	-0.15(-6.67%)
Feb 13, 2012	2.215	2.575	2.155	2.318	14,217	+0.12(+5.47%)
Feb 10, 2012	2.155	2.198	2.155	2.198	4,936	+0.04(+1.99%)
Feb 09, 2012	2.060	2.155	1.897	2.155	3,727	+0.09(+4.58%)
Feb 08, 2012	2.060	2.146	2.060	2.060	3,392	+0.04(+2.13%)
Feb 07, 2012	1.803	2.017	1.803	2.017	4,310	+0.06(+3.07%)
Feb 06, 2012	2.017	2.017	1.889	1.957	7,909	+0.18(+10.15%)
Feb 02, 2012	1.786	1.777	1.777	1.777	465	-0.09(-4.61%)
Jan 31, 2012	1.863	1.863	1.863	1.863	8,154	+0.11(+6.37%)
Jan 30, 2012	2.009	2.017	1.751	1.751	5,641	-0.04(-2.49%)
Jan 27, 2012	1.796	1.796	1.796	1.796	116	-0.05(-2.70%)
Jan 26, 2012	1.846	1.846	1.846	1.846	116	+0.11(+6.44%)
Jan 25, 2012	1.760	1.760	1.734	1.734	1,470	-0.18(-9.21%)
Jan 20, 2012	1.880	1.910	1.910	1.910	698	+0.19(+11.25%)
Jan 19, 2012	1.580	1.948	1.580	1.717	1,911	-0.04(-2.19%)
Jan 18, 2012	1.755	1.755	1.755	1.755	130	-0.03(-1.66%)
Jan 13, 2012	1.734	1.785	1.785	1.785	3,378	+0.05(+2.94%)
Jan 12, 2012	1.820	1.820	1.734	1.734	815	-0.10(-5.61%)
Jan 11, 2012	1.734	1.854	1.734	1.837	3,100	+0.12(+7.00%)
Jan 09, 2012	2.060	1.717	1.717	1.717	7,338	-0.02(-0.99%)
Jan 06, 2012	1.734	1.734	1.734	1.734	188	+0.03(+1.51%)
Jan 04, 2012	1.871	1.708	1.708	1.708	7,338	-0.33(-16.39%)
Dec 30, 2011	2.052	2.052	2.043	2.043	232	+0.15(+8.18%)
Dec 29, 2011	1.854	2.032	1.854	1.889	1,700	+0.00(+0.00%)
Dec 28, 2011	1.938	2.080	1.889	1.889	3,844	-0.09(-4.35%)
Dec 27, 2011	2.122	2.122	1.974	1.974	2,908	-0.12(-5.74%)
Dec 23, 2011	2.035	2.095	2.035	2.095	469	+0.14(+7.02%)
Dec 21, 2011	1.889	2.048	1.880	1.957	4,368	-0.05(-2.56%)
Dec 20, 2011	2.035	2.035	1.932	2.009	1,164	+0.13(+6.85%)
Dec 19, 2011	1.880	1.880	1.880	1.880	465	+0.03(+1.86%)
Dec 16, 2011	1.966	1.966	1.846	1.846	6,327	-0.15(-7.33%)
Dec 15, 2011	2.103	2.103	1.974	1.992	1,117	-0.24(-10.77%)
Dec 14, 2011	1.932	2.232	1.932	2.232	471	+0.08(+3.92%)
Dec 12, 2011	2.148	2.148	2.148	2.148	0	-0.36(-14.31%)
Dec 09, 2011	2.146	2.507	2.103	2.507	9,086	+0.35(+16.33%)
Dec 08, 2011	2.146	2.163	2.146	2.155	3,319	+0.01(+0.40%)
Dec 07, 2011	2.155	2.156	2.146	2.146	3,960	+0.00(+0.00%)
Dec 06, 2011	2.163	2.180	1.399	2.146	25,248	-0.04(-1.96%)
Dec 05, 2011	2.189	2.189	2.189	2.189	283	-0.17(-7.27%)

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.