Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	24.71	25.58	24.60	24.79	20,135	-0.23(-0.93%)
Apr 29, 2021	25.84	25.84	24.58	25.02	6,182	-0.26(-1.03%)
Apr 28, 2021	25.85	26.07	25.08	25.28	22,976	-0.47(-1.84%)
Apr 27, 2021	26.31	26.32	25.54	25.76	7,445	-0.55(-2.08%)
Apr 26, 2021	26.07	26.79	26.05	26.31	14,101	+0.56(+2.16%)
Apr 23, 2021	26.16	26.19	25.71	25.75	12,703	+0.00(+0.00%)
Apr 22, 2021	26.70	26.90	25.75	25.75	13,506	-0.49(-1.88%)
Apr 21, 2021	26.54	26.93	26.24	26.24	12,076	-0.24(-0.91%)
Apr 20, 2021	26.47	26.71	26.32	26.48	7,278	+0.38(+1.46%)
Apr 19, 2021	26.62	26.62	26.02	26.10	7,348	-0.37(-1.40%)
Apr 16, 2021	26.71	26.81	26.47	26.47	5,167	-0.04(-0.14%)
Apr 15, 2021	26.91	26.91	26.47	26.51	7,703	+0.04(+0.14%)
Apr 14, 2021	26.35	27.07	26.01	26.47	9,639	-0.06(-0.21%)
Apr 13, 2021	27.20	27.25	26.39	26.53	4,122	-0.41(-1.52%)
Apr 12, 2021	27.38	27.38	26.86	26.94	15,568	-0.23(-0.85%)
Apr 09, 2021	27.25	27.25	27.17	27.17	3,660	+0.00(+0.00%)
Apr 08, 2021	27.46	27.75	27.17	27.17	6,047	+0.00(+0.00%)
Apr 07, 2021	27.18	27.20	26.94	27.17	15,776	+0.00(+0.00%)
Apr 06, 2021	27.64	27.64	27.17	27.17	8,599	-0.23(-0.85%)
Apr 05, 2021	27.71	27.71	27.17	27.40	7,007	-0.14(-0.51%)
Apr 01, 2021	27.34	27.54	27.22	27.54	2,368	+0.37(+1.37%)
Mar 31, 2021	27.51	27.66	27.02	27.17	7,016	-0.15(-0.54%)
Mar 30, 2021	27.38	27.76	27.27	27.32	4,327	+0.15(+0.55%)
Mar 29, 2021	27.40	27.59	27.08	27.17	11,512	-0.13(-0.48%)
Mar 26, 2021	27.40	27.76	27.23	27.30	6,136	-0.49(-1.77%)
Mar 25, 2021	27.52	27.79	26.93	27.79	7,409	+0.41(+1.49%)
Mar 24, 2021	27.94	28.21	27.33	27.38	5,220	-0.34(-1.24%)
Mar 23, 2021	27.24	28.23	26.88	27.73	15,825	+0.70(+2.58%)
Mar 22, 2021	28.46	28.46	27.03	27.03	12,738	-1.78(-6.19%)
Mar 19, 2021	27.01	28.81	26.48	28.81	66,854	+1.83(+6.78%)
Mar 18, 2021	27.08	27.14	26.60	26.98	5,601	-0.03(-0.10%)
Mar 17, 2021	26.94	27.01	26.60	27.01	6,057	-0.10(-0.38%)
Mar 16, 2021	27.32	27.42	26.42	27.11	18,291	-0.64(-2.31%)
Mar 15, 2021	27.39	27.93	27.03	27.76	7,102	+0.08(+0.30%)
Mar 12, 2021	28.01	28.01	27.39	27.67	4,844	-0.06(-0.23%)
Mar 11, 2021	27.23	27.76	26.41	27.74	28,695	+0.71(+2.61%)
Mar 10, 2021	28.10	28.15	26.95	27.03	10,337	-0.76(-2.74%)
Mar 09, 2021	27.00	28.15	26.23	27.79	11,876	+0.82(+3.03%)
Mar 08, 2021	28.10	28.10	26.83	26.97	12,237	-0.12(-0.45%)
Mar 05, 2021	26.17	27.80	25.65	27.10	31,004	+1.09(+4.18%)
Mar 04, 2021	25.51	26.10	25.51	26.01	14,461	+1.32(+5.34%)
Mar 03, 2021	24.36	25.33	24.16	24.69	5,938	+0.97(+4.07%)
Mar 02, 2021	23.71	24.04	23.71	23.72	4,766	-0.15(-0.62%)
Mar 01, 2021	24.20	24.20	23.69	23.87	5,374	+0.64(+2.76%)
Feb 26, 2021	23.64	24.19	23.23	23.23	4,629	-0.10(-0.44%)
Feb 25, 2021	24.15	24.25	23.33	23.33	7,081	-0.52(-2.18%)
Feb 24, 2021	23.50	24.52	22.78	23.85	18,884	+0.36(+1.54%)
Feb 23, 2021	23.92	23.92	23.41	23.49	5,889	+0.25(+1.08%)
Feb 22, 2021	23.05	23.45	23.05	23.24	6,077	+0.22(+0.97%)
Feb 19, 2021	22.17	23.02	22.17	23.02	8,827	+0.86(+3.90%)
Feb 18, 2021	22.40	22.41	22.15	22.15	2,499	-0.32(-1.41%)
Feb 17, 2021	22.48	22.75	22.16	22.47	5,247	-0.05(-0.21%)
Feb 16, 2021	22.24	22.71	21.98	22.52	8,924	+0.33(+1.51%)
Feb 12, 2021	22.06	22.31	21.83	22.18	5,167	-0.02(-0.08%)
Feb 11, 2021	22.10	22.78	22.03	22.20	13,603	+0.03(+0.13%)
Feb 10, 2021	22.72	22.82	22.17	22.17	4,369	-0.44(-1.93%)
Feb 09, 2021	22.85	22.94	22.61	22.61	4,351	-0.36(-1.58%)
Feb 08, 2021	23.20	23.76	22.77	22.97	22,206	-0.39(-1.67%)
Feb 05, 2021	23.02	23.36	23.02	23.36	3,014	-0.14(-0.59%)
Feb 04, 2021	23.03	23.50	22.94	23.50	7,227	+0.37(+1.61%)
Feb 03, 2021	23.03	23.23	22.84	23.13	5,266	+0.14(+0.61%)
Feb 02, 2021	23.63	23.63	22.99	22.99	3,225	+0.09(+0.41%)

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.