Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		21.86	21.86	21.86	0	+0.48(+2.26%)
Mar 28, 2018	21.77	21.95	21.37	21.37	5,721	-0.22(-1.02%)
Mar 27, 2018		21.76	21.29	21.59	5,256	-0.16(-0.75%)
Mar 26, 2018	21.42	21.76	21.42	21.76	1,004	+0.25(+1.17%)
Mar 23, 2018	21.66	21.90	21.42	21.51	3,219	-0.09(-0.41%)
Mar 22, 2018	21.50	21.59	21.50	21.59	1,484	+0.00(+0.00%)
Mar 21, 2018	21.11	21.59	21.11	21.59	1,748	-0.09(-0.40%)
Mar 20, 2018	21.73	21.73	21.36	21.68	6,509	-0.04(-0.20%)
Mar 19, 2018	21.68	21.73	21.68	21.73	500	+0.09(+0.41%)
Mar 16, 2018	21.42	21.64	21.33	21.64	15,735	+0.09(+0.41%)
Mar 15, 2018	21.63	21.63	21.55	21.55	1,274	-0.13(-0.59%)
Mar 14, 2018	21.59	21.86	21.59	21.68	2,431	+0.22(+1.00%)
Mar 13, 2018	21.42	21.88	21.42	21.46	2,633	-0.42(-1.90%)
Mar 12, 2018	21.58	21.88	21.53	21.88	1,285	-0.02(-0.11%)
Mar 09, 2018	21.77	21.90	21.46	21.90	4,890	+0.04(+0.20%)
Mar 08, 2018	21.68	21.86	21.68	21.86	1,167	+0.53(+2.47%)
Mar 07, 2018	21.86	21.86	21.33	21.33	8,592	-0.09(-0.41%)
Mar 06, 2018	21.86	21.90	21.42	21.42	5,563	-0.20(-0.94%)
Mar 05, 2018	21.66	21.81	21.62	21.62	727	+0.07(+0.33%)
Mar 02, 2018	21.11	21.59	20.50	21.55	3,697	+0.12(+0.57%)
Mar 01, 2018	21.81	21.81	21.43	21.43	962	-0.04(-0.16%)
Feb 28, 2018	21.42	21.81	21.37	21.46	2,662	-0.40(-1.81%)
Feb 27, 2018	21.86	21.90	21.33	21.86	1,504	-0.09(-0.40%)
Feb 26, 2018	21.73	21.95	21.33	21.95	5,355	+0.04(+0.20%)
Feb 23, 2018	21.29	21.90	21.24	21.90	2,549	+0.48(+2.25%)
Feb 22, 2018	21.37	21.42	21.37	21.42	580	+0.00(+0.00%)
Feb 21, 2018	21.73	21.73	20.68	21.42	5,248	-0.44(-2.01%)
Feb 20, 2018	20.80	21.86	20.80	21.86	1,045	+0.61(+2.89%)
Feb 16, 2018		21.24	21.24	21.24	0	+0.31(+1.47%)
Feb 15, 2018	20.76	20.76	20.37	20.94	4,025	-0.18(-0.83%)
Feb 14, 2018	20.63	21.11	20.58	21.11	1,167	+0.48(+2.34%)
Feb 13, 2018	21.02	21.02	20.63	20.63	758	-0.70(-3.29%)
Feb 12, 2018	20.89	22.30	20.68	21.33	9,880	+1.05(+5.19%)
Feb 09, 2018	20.33	20.33	20.28	20.28	940	-0.26(-1.28%)
Feb 08, 2018	20.72	20.72	20.63	20.54	5,656	-0.18(-0.85%)
Feb 07, 2018	20.85	21.07	20.72	20.72	3,054	+0.31(+1.51%)
Feb 06, 2018	20.98	21.11	20.06	20.41	13,205	-0.75(-3.53%)
Feb 05, 2018	20.54	21.20	19.93	21.16	11,626	-0.04(-0.21%)
Feb 02, 2018	20.20	21.46	20.06	21.20	3,222	-0.83(-3.78%)
Feb 01, 2018	21.11	22.03	21.11	22.03	1,164	+0.26(+1.21%)
Jan 31, 2018	21.46	22.20	21.29	21.77	10,088	+0.48(+2.27%)
Jan 30, 2018	22.30	22.38	21.13	21.29	11,031	-1.05(-4.72%)
Jan 29, 2018	21.52	22.60	21.49	22.34	7,941	+0.18(+0.79%)
Jan 26, 2018	21.90	22.16	21.23	22.16	6,657	+0.93(+4.37%)
Jan 25, 2018	21.46	21.46	21.24	21.24	6,479	-0.17(-0.79%)
Jan 24, 2018	21.46	21.68	21.33	21.40	1,812	+0.12(+0.55%)
Jan 23, 2018	19.93	21.37	19.93	21.29	5,857	+0.09(+0.41%)
Jan 22, 2018	21.02	21.37	21.02	21.20	2,039	-0.09(-0.41%)
Jan 19, 2018	21.07	21.29	20.89	21.29	4,868	+0.00(+0.00%)
Jan 18, 2018	20.32	21.29	20.32	21.29	7,384	+0.97(+4.75%)
Jan 17, 2018	19.97	20.32	19.97	20.32	18,304	+0.22(+1.09%)
Jan 16, 2018	19.97	20.13	19.97	20.10	22,370	-0.09(-0.43%)
Jan 12, 2018		20.19	20.19	20.19	0	+0.03(+0.13%)
Jan 11, 2018	20.19	20.19	20.16	20.16	667	+0.02(+0.08%)
Jan 10, 2018		20.15	20.01	20.15	9,247	+0.13(+0.66%)
Jan 09, 2018	20.01	20.01	20.01	20.01	637	+0.00(+0.00%)
Jan 08, 2018	20.01	20.01	20.01	20.01	1,320	-0.04(-0.22%)
Jan 05, 2018	20.32	20.32	20.01	20.06	5,850	-0.17(-0.85%)
Jan 04, 2018	20.15	20.23	20.06	20.23	1,527	+0.08(+0.41%)
Jan 03, 2018	20.54	20.54	20.15	20.15	2,101	-0.18(-0.86%)

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.