Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	22.78	23.09	22.68	22.68	32,965	-0.83(-3.52%)
Feb 27, 2020	23.64	24.00	22.77	23.51	11,453	-0.75(-3.09%)
Feb 26, 2020	24.02	24.81	24.02	24.25	3,244	+0.02(+0.09%)
Feb 25, 2020	24.35	24.97	23.93	24.23	4,405	-0.89(-3.55%)
Feb 24, 2020	23.65	25.12	23.65	25.12	9,987	-0.09(-0.36%)
Feb 21, 2020	24.91	25.31	24.91	25.21	771	-0.13(-0.50%)
Feb 20, 2020	25.12	25.35	25.11	25.34	1,284	-0.25(-0.99%)
Feb 19, 2020	25.62	25.62	25.58	25.60	5,190	-0.03(-0.11%)
Feb 18, 2020	25.62	25.74	25.58	25.62	3,791	-0.00(-0.00%)
Feb 14, 2020	25.30	25.84	25.30	25.62	8,930	-0.17(-0.67%)
Feb 13, 2020	26.51	26.51	23.91	25.80	2,202	+0.26(+1.03%)
Feb 12, 2020	25.18	25.94	24.90	25.53	7,604	+0.36(+1.44%)
Feb 11, 2020	24.76	25.30	24.04	25.17	8,640	+0.25(+1.02%)
Feb 10, 2020	24.28	25.80	24.04	24.92	9,543	+0.63(+2.60%)
Feb 07, 2020	23.77	24.28	23.73	24.28	4,630	+0.03(+0.13%)
Feb 06, 2020	24.26	24.67	23.84	24.25	4,685	+0.47(+1.98%)
Feb 05, 2020	23.47	23.80	23.47	23.78	2,421	+0.20(+0.85%)
Feb 04, 2020	23.02	23.59	23.02	23.58	10,049	+0.44(+1.92%)
Feb 03, 2020	23.01	23.14	23.01	23.14	1,072	+0.02(+0.08%)
Jan 31, 2020	23.02	23.12	23.02	23.12	3,417	+0.09(+0.39%)
Jan 30, 2020	23.15	23.58	22.81	23.03	6,937	-0.15(-0.63%)
Jan 29, 2020	23.56	23.56	23.13	23.17	2,873	-0.04(-0.16%)
Jan 28, 2020	23.36	23.40	23.15	23.21	9,867	+0.44(+1.95%)
Jan 27, 2020	23.23	23.36	22.77	22.77	3,825	-1.00(-4.20%)
Jan 24, 2020	23.26	23.81	23.26	23.76	1,212	-0.04(-0.15%)
Jan 23, 2020	23.45	23.80	23.45	23.80	1,177	+0.22(+0.92%)
Jan 22, 2020	23.27	23.89	23.27	23.58	3,168	-0.04(-0.15%)
Jan 21, 2020	24.22	24.27	23.62	23.62	3,691	-0.63(-2.62%)
Jan 17, 2020	24.39	24.39	24.25	24.25	771	+0.05(+0.22%)
Jan 16, 2020	24.17	24.29	24.17	24.20	4,085	+0.24(+0.98%)
Jan 15, 2020	23.77	24.49	23.76	23.96	9,974	+0.20(+0.84%)
Jan 14, 2020	23.73	23.90	23.72	23.76	1,480	-0.25(-1.06%)
Jan 13, 2020	24.04	24.04	23.63	24.02	5,044	+0.10(+0.42%)
Jan 10, 2020	23.89	23.97	23.61	23.92	7,827	+0.00(+0.02%)
Jan 09, 2020	23.85	23.91	23.85	23.91	2,891	+0.06(+0.25%)
Jan 08, 2020	23.85	24.03	23.47	23.85	5,743	+0.00(+0.00%)
Jan 07, 2020	23.64	24.02	23.64	23.85	2,478	+0.00(+0.00%)
Jan 06, 2020	23.46	23.86	23.46	23.85	1,698	+0.04(+0.15%)
Jan 03, 2020	23.85	24.04	23.60	23.82	6,063	+0.17(+0.73%)
Jan 02, 2020	23.65	23.65	23.65	23.65	224	-0.28(-1.18%)
Dec 31, 2019	23.81	24.04	23.58	23.93	27,673	+0.29(+1.21%)
Dec 30, 2019	23.71	23.99	23.46	23.64	3,029	-0.26(-1.09%)
Dec 27, 2019	23.63	23.90	23.36	23.90	4,961	+0.05(+0.23%)
Dec 26, 2019	23.67	24.04	23.37	23.85	7,690	+0.15(+0.65%)
Dec 24, 2019	23.87	23.94	23.62	23.69	1,212	-0.34(-1.43%)
Dec 23, 2019	23.68	24.18	23.67	24.04	6,575	+0.34(+1.45%)
Dec 20, 2019	23.68	24.14	23.67	23.69	13,561	-0.12(-0.50%)
Dec 19, 2019	23.55	23.91	23.49	23.81	12,230	+0.01(+0.04%)
Dec 18, 2019	23.75	23.95	23.75	23.80	2,069	+0.09(+0.40%)
Dec 17, 2019	23.58	24.11	23.36	23.71	6,242	+0.25(+1.07%)
Dec 16, 2019	23.58	23.58	23.36	23.46	16,223	+0.14(+0.58%)
Dec 13, 2019	23.24	23.69	23.24	23.32	5,071	-0.05(-0.19%)
Dec 12, 2019	24.03	24.14	23.36	23.36	32,269	-0.25(-1.08%)
Dec 11, 2019	23.80	24.10	23.52	23.62	5,305	-0.01(-0.04%)
Dec 10, 2019	23.74	23.74	23.63	23.63	1,651	+0.06(+0.27%)
Dec 09, 2019	23.97	23.97	23.56	23.56	3,006	-0.13(-0.54%)
Dec 06, 2019	23.25	24.21	23.25	23.69	1,984	+0.21(+0.89%)
Dec 05, 2019	24.20	24.40	23.48	23.48	7,619	-0.11(-0.46%)
Dec 04, 2019	23.59	23.59	23.59	23.59	403	+0.01(+0.04%)
Dec 03, 2019	23.35	23.58	23.35	23.58	2,728	-0.01(-0.04%)

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.