Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	15.24	15.45	14.02	14.98	8,937	-0.26(-1.71%)
Feb 27, 2017	15.24	15.45	15.24	15.24	4,754	+0.00(+0.00%)
Feb 24, 2017	15.15	15.41	15.15	15.24	6,611	+0.04(+0.28%)
Feb 23, 2017	16.02	16.05	15.02	15.19	22,365	-0.74(-4.62%)
Feb 22, 2017	16.28	16.28	15.93	15.93	8,969	-0.52(-3.16%)
Feb 21, 2017	16.88	16.88	16.23	16.45	6,044	-0.43(-2.56%)
Feb 17, 2017		16.88	16.88	16.88	0	+0.56(+3.45%)
Feb 16, 2017	16.62	16.62	15.97	16.32	3,569	+0.00(+0.00%)
Feb 15, 2017	16.41	16.85	16.08	16.32	7,948	-0.09(-0.53%)
Feb 14, 2017	15.58	16.41	15.58	16.41	19,721	+0.82(+5.28%)
Feb 13, 2017	15.45	15.58	15.45	15.58	2,112	+0.00(+0.00%)
Feb 10, 2017	15.50	15.58	15.43	15.58	5,335	+0.00(+0.00%)
Feb 09, 2017	15.45	15.58	15.43	15.58	1,430	+0.22(+1.41%)
Feb 08, 2017	15.50	15.50	15.37	15.37	1,723	-0.04(-0.28%)
Feb 07, 2017	15.56	15.58	15.41	15.41	1,475	-0.17(-1.11%)
Feb 06, 2017	15.41	15.58	15.41	15.58	3,114	+0.04(+0.28%)
Feb 03, 2017	15.06	15.54	15.06	15.54	5,802	+0.32(+2.13%)
Feb 02, 2017	15.50	15.50	14.67	15.21	3,317	-0.19(-1.26%)
Feb 01, 2017	15.54	15.58	15.41	15.41	3,878	-0.09(-0.56%)
Jan 31, 2017	15.45	15.58	15.45	15.50	2,674	+0.13(+0.85%)
Jan 30, 2017	15.58	15.58	15.16	15.37	4,800	-0.22(-1.39%)
Jan 27, 2017	15.46	15.58	15.46	15.58	3,639	+0.04(+0.28%)
Jan 26, 2017	15.58	15.58	15.50	15.54	9,967	-0.35(-2.18%)
Jan 25, 2017	15.58	15.89	15.41	15.89	37,128	+0.13(+0.82%)
Jan 24, 2017	15.58	15.90	15.58	15.76	12,329	+0.13(+0.83%)
Jan 23, 2017	15.93	15.93	15.58	15.63	6,326	-0.39(-2.43%)
Jan 20, 2017	15.67	16.45	15.58	16.02	15,680	+0.47(+3.03%)
Jan 19, 2017	15.21	15.67	15.21	15.54	13,912	+0.26(+1.73%)
Jan 18, 2017	14.28	15.71	14.24	15.28	33,875	+1.04(+7.29%)
Jan 17, 2017	13.89	14.24	13.89	14.24	6,541	+0.35(+2.49%)
Jan 13, 2017		13.89	13.89	13.89	0	+0.04(+0.31%)
Jan 12, 2017	13.85	13.85	13.81	13.85	6,482	+0.04(+0.31%)
Jan 11, 2017	13.85	13.85	13.72	13.81	4,394	-0.04(-0.31%)
Jan 10, 2017	13.94	14.00	13.85	13.85	4,517	-0.06(-0.47%)
Jan 09, 2017	14.11	14.15	13.98	13.92	3,999	-0.28(-1.98%)
Jan 06, 2017	14.15	14.28	14.15	14.20	2,277	+0.26(+1.86%)
Jan 05, 2017	14.54	14.54	13.89	13.94	9,347	-0.82(-5.57%)
Jan 04, 2017	14.63	14.85	14.54	14.76	16,880	+0.13(+0.89%)
Jan 03, 2017	15.84	15.84	14.54	14.63	19,078	-1.82(-11.05%)
Dec 30, 2016		16.45	16.45	16.45	0	+1.60(+10.79%)
Dec 29, 2016	15.15	15.25	14.80	14.85	3,415	-0.52(-3.38%)
Dec 28, 2016	15.24	15.37	15.11	15.37	4,846	+0.22(+1.43%)
Dec 27, 2016	15.02	15.15	15.02	15.15	845	+0.17(+1.15%)
Dec 23, 2016		14.98	14.98	14.98	0	-0.10(-0.64%)
Dec 22, 2016	15.24	15.28	14.93	15.07	11,473	-0.25(-1.63%)
Dec 21, 2016	15.45	15.45	15.24	15.32	11,148	-0.13(-0.84%)
Dec 20, 2016	16.45	16.45	14.54	15.45	25,010	-1.17(-7.03%)
Dec 19, 2016	14.46	16.64	14.35	16.62	27,987	+2.34(+16.36%)
Dec 16, 2016	14.28	14.36	14.28	14.28	3,947	-0.09(-0.60%)
Dec 15, 2016	14.28	14.41	14.28	14.37	2,430	+0.09(+0.61%)
Dec 14, 2016	14.15	14.46	14.15	14.28	14,276	+0.13(+0.92%)
Dec 13, 2016	14.37	14.37	13.85	14.15	10,650	-0.17(-1.21%)
Dec 12, 2016	13.99	14.41	13.38	14.33	25,550	+0.39(+2.80%)
Dec 09, 2016	13.94	13.94	13.94	13.94	388	-0.04(-0.31%)
Dec 08, 2016	14.05	14.11	13.98	13.98	8,409	+0.09(+0.62%)
Dec 07, 2016	14.27	14.28	13.76	13.89	19,805	-0.39(-2.73%)
Dec 06, 2016	14.41	14.41	13.89	14.28	20,598	+0.04(+0.30%)
Dec 05, 2016	14.16	14.41	14.13	14.24	7,011	+0.08(+0.58%)
Dec 02, 2016	14.07	14.24	14.07	14.16	6,959	-0.04(-0.27%)

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.