Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	13.74	13.74	13.74	13.74	0	+0.00(+0.00%)
Mar 29, 2007	13.82	13.82	13.74	13.74	1,213	-0.41(-2.91%)
Mar 28, 2007	14.40	14.40	14.15	14.15	990	-0.06(-0.42%)
Mar 27, 2007	14.21	14.21	14.21	14.21	0	+0.00(+0.00%)
Mar 26, 2007	14.08	14.21	14.01	14.21	1,638	+0.02(+0.12%)
Mar 23, 2007	14.19	14.19	14.19	14.19	0	+0.00(+0.00%)
Mar 22, 2007	14.19	14.19	14.19	14.19	0	+0.00(+0.00%)
Mar 21, 2007	14.19	14.19	14.19	14.19	145	-0.30(-2.07%)
Mar 20, 2007	14.22	14.49	14.22	14.49	495	-0.06(-0.41%)
Mar 19, 2007	14.55	14.55	14.55	14.55	116	-0.03(-0.18%)
Mar 16, 2007	14.44	14.58	14.44	14.58	694	+0.79(+5.73%)
Mar 15, 2007	13.85	13.85	13.79	13.79	465	-0.59(-4.12%)
Mar 14, 2007	13.86	14.46	13.86	14.38	815	-0.20(-1.35%)
Mar 13, 2007	14.51	14.58	13.84	14.58	1,048	+0.07(+0.47%)
Mar 12, 2007	14.51	14.59	14.51	14.51	350	-0.09(-0.59%)
Mar 09, 2007	14.59	14.59	14.59	14.59	0	+0.00(+0.00%)
Mar 08, 2007	14.42	14.59	14.42	14.59	582	+0.64(+4.62%)
Mar 07, 2007	13.95	13.95	13.95	13.95	0	+0.00(+0.00%)
Mar 06, 2007	14.41	14.42	13.95	13.95	1,805	-0.01(-0.06%)
Mar 05, 2007	13.98	13.98	13.80	13.96	465	-0.25(-1.75%)
Mar 02, 2007	13.97	14.21	13.97	14.21	12,426	+0.15(+1.10%)
Mar 01, 2007	14.04	14.05	14.04	14.05	931	+0.20(+1.42%)
Feb 28, 2007	14.16	14.16	13.86	13.86	968	+0.33(+2.48%)
Feb 27, 2007	13.58	13.58	13.52	13.52	1,048	-0.39(-2.84%)
Feb 26, 2007	13.76	14.59	13.61	13.92	14,218	-0.30(-2.11%)
Feb 23, 2007	14.22	14.22	14.22	14.22	116	-0.37(-2.53%)
Feb 22, 2007	14.59	14.59	14.38	14.59	1,983	+0.20(+1.37%)
Feb 21, 2007	14.57	14.57	14.39	14.39	1,514	+0.44(+3.14%)
Feb 20, 2007	13.95	13.95	13.95	13.95	3,646	-0.21(-1.52%)
Feb 16, 2007	14.16	14.33	14.10	14.16	35,014	+0.13(+0.92%)
Feb 15, 2007	14.04	14.04	14.04	14.04	394	-0.04(-0.30%)
Feb 14, 2007	14.10	14.16	14.08	14.08	707	+0.10(+0.74%)
Feb 13, 2007	13.95	13.98	13.95	13.98	256	-0.17(-1.21%)
Feb 12, 2007	13.95	14.31	13.95	14.15	780	+0.11(+0.80%)
Feb 09, 2007	14.16	14.16	13.89	14.04	18,328	-0.17(-1.21%)
Feb 08, 2007	14.54	14.54	14.21	14.21	3,422	-0.26(-1.78%)
Feb 07, 2007	14.08	14.55	14.08	14.47	2,821	+0.43(+3.06%)
Feb 06, 2007	14.04	14.16	14.03	14.04	4,077	-0.04(-0.30%)
Feb 05, 2007	13.99	14.08	13.99	14.08	320	-0.09(-0.67%)
Feb 02, 2007	14.16	14.35	14.16	14.17	2,498	+0.02(+0.12%)
Feb 01, 2007	13.88	14.16	13.88	14.16	818	+0.19(+1.35%)
Jan 31, 2007	13.85	14.15	13.64	13.97	1,920	-0.20(-1.39%)
Jan 30, 2007	14.19	14.21	14.16	14.16	1,093	-0.26(-1.79%)
Jan 29, 2007	14.43	14.59	14.38	14.42	1,428	-0.17(-1.18%)
Jan 26, 2007	14.42	14.60	14.42	14.59	6,432	+0.09(+0.65%)
Jan 25, 2007	14.48	14.50	14.30	14.50	978	+0.32(+2.24%)
Jan 24, 2007	14.49	14.59	14.18	14.18	4,572	-0.08(-0.54%)
Jan 23, 2007	13.67	14.59	13.67	14.26	13,425	+0.64(+4.69%)
Jan 22, 2007	13.62	13.62	13.62	13.62	232	+0.13(+0.99%)
Jan 19, 2007	13.32	13.52	13.32	13.49	6,670	+0.18(+1.36%)
Jan 18, 2007	13.04	13.34	13.04	13.31	7,516	+0.34(+2.65%)
Jan 17, 2007	12.96	12.96	12.96	12.96	145	-0.08(-0.59%)
Jan 16, 2007	13.04	13.04	12.88	13.04	766	+0.16(+1.27%)
Jan 12, 2007	12.88	13.03	12.88	12.88	1,332	-0.15(-1.19%)
Jan 11, 2007	13.03	13.03	13.03	13.03	0	+0.00(+0.00%)
Jan 10, 2007	12.88	13.03	12.88	13.03	3,378	+0.15(+1.20%)
Jan 09, 2007	12.88	12.88	12.88	12.88	0	+0.00(+0.00%)
Jan 08, 2007	13.04	13.04	12.88	12.88	2,213	-0.11(-0.86%)
Jan 05, 2007	12.88	12.99	12.88	12.99	3,664	+0.22(+1.75%)
Jan 04, 2007	12.45	12.77	12.45	12.77	407	-0.19(-1.46%)

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.