Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	2.249	2.249	2.249	2.249	116	-0.08(-3.32%)
May 20, 2011	2.069	2.326	2.326	2.326	465	+0.27(+12.91%)
May 18, 2011	2.103	2.060	2.060	2.060	5,707	-0.01(-0.42%)
May 17, 2011	2.103	2.103	2.069	2.069	728	+0.00(+0.00%)
May 16, 2011	2.232	2.418	2.069	2.069	4,492	-0.16(-7.31%)
May 13, 2011	2.103	2.378	2.103	2.232	3,261	+0.13(+6.12%)
May 12, 2011	2.103	2.103	2.103	2.103	116	+0.04(+2.08%)
May 11, 2011	2.060	2.060	2.060	2.060	4,543	+0.02(+0.84%)
May 10, 2011	2.129	2.129	2.017	2.043	2,562	-0.10(-4.74%)
May 09, 2011	2.026	2.145	2.026	2.145	6,538	+0.12(+5.87%)
May 06, 2011	2.017	2.043	2.017	2.026	1,968	+0.01(+0.43%)
May 05, 2011	2.017	2.017	2.017	2.017	1,048	+0.03(+1.73%)
May 03, 2011	1.983	1.983	1.983	1.983	0	+0.07(+3.59%)
May 02, 2011	2.060	2.061	1.914	1.914	2,446	+0.03(+1.83%)
Apr 29, 2011	1.966	1.966	1.880	1.880	5,170	-0.08(-3.95%)
Apr 28, 2011	1.863	2.074	1.854	1.957	1,875	-0.10(-5.00%)
Apr 27, 2011	2.138	2.181	2.000	2.060	5,824	-0.21(-9.09%)
Apr 26, 2011	2.258	2.275	2.060	2.266	6,635	+0.12(+5.81%)
Apr 25, 2011	2.249	2.249	2.142	2.142	476	+0.03(+1.42%)
Apr 21, 2011	2.275	2.447	2.077	2.112	810	+0.07(+3.36%)
Apr 20, 2011	2.000	2.146	2.000	2.043	2,446	+0.09(+4.85%)
Apr 19, 2011	1.949	1.949	1.949	1.949	232	-0.03(-1.30%)
Apr 15, 2011	1.974	1.974	1.974	1.974	0	+0.02(+0.88%)
Apr 14, 2011	1.854	1.957	1.854	1.957	1,747	+0.08(+4.11%)
Apr 13, 2011	1.871	1.880	1.794	1.880	4,782	-0.05(-2.67%)
Apr 12, 2011	1.897	2.052	1.889	1.932	3,289	-0.18(-8.54%)
Apr 11, 2011	2.155	2.155	2.112	2.112	2,096	-0.21(-8.89%)
Apr 07, 2011	2.318	2.318	2.318	2.318	0	-0.06(-2.53%)
Apr 06, 2011	1.829	2.378	1.829	2.378	16,689	+0.64(+37.12%)
Apr 05, 2011	1.743	1.751	1.726	1.734	1,968	+0.01(+0.50%)
Apr 04, 2011	1.760	1.829	1.717	1.726	4,582	-0.09(-4.96%)
Apr 01, 2011	1.768	1.906	1.665	1.816	8,502	-0.03(-1.63%)
Mar 31, 2011	1.631	2.009	1.631	1.846	24,065	+0.21(+13.16%)
Mar 30, 2011	1.631	1.674	1.588	1.631	28,287	+0.00(+0.00%)
Mar 29, 2011	2.369	2.369	1.605	1.631	43,258	-0.19(-10.38%)
Mar 28, 2011	2.009	2.009	1.820	1.820	8,678	-0.03(-1.40%)
Mar 25, 2011	1.846	1.897	1.820	1.846	5,999	+0.02(+1.36%)
Mar 24, 2011	1.803	1.983	1.803	1.821	5,529	-0.20(-9.74%)
Mar 23, 2011	1.914	2.017	1.820	2.017	5,529	-0.04(-2.08%)
Mar 22, 2011	2.481	2.481	2.035	2.060	2,679	-0.32(-13.36%)
Mar 21, 2011	2.627	2.627	2.309	2.378	3,658	-0.21(-7.97%)
Mar 17, 2011	2.584	2.584	2.584	2.584	0	+0.05(+2.03%)
Mar 15, 2011	2.532	2.532	2.532	2.532	0	-0.20(-7.23%)
Mar 14, 2011	2.721	2.739	2.249	2.730	1,584	-0.10(-3.64%)
Mar 10, 2011	2.833	2.833	2.833	2.833	0	-0.26(-8.33%)
Mar 08, 2011	3.090	3.090	3.090	3.090	0	+0.04(+1.38%)
Mar 07, 2011	3.048	3.048	3.048	3.048	345	+0.00(+0.03%)
Mar 04, 2011	3.048	3.048	3.048	3.048	1,181	+0.00(+0.00%)
Mar 02, 2011	3.048	3.048	3.048	3.048	0	-0.37(-10.80%)

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.