Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	7.345	7.345	7.345	7.345	524	+0.00(+0.00%)
Jun 27, 2003	6.967	7.345	6.967	7.345	524	+0.00(+0.00%)
Jun 26, 2003	7.345	7.345	7.345	7.345	174	+0.01(+0.16%)
Jun 25, 2003	7.333	7.333	7.333	7.333	0	+0.00(+0.00%)
Jun 24, 2003	7.306	7.345	7.249	7.333	6,290	+0.08(+1.16%)
Jun 23, 2003	7.078	7.306	6.963	7.249	2,096	+0.00(+0.00%)
Jun 20, 2003	7.249	7.249	7.249	7.249	6,814	+0.00(+0.00%)
Jun 19, 2003	7.211	7.249	7.211	7.249	3,145	+0.04(+0.53%)
Jun 18, 2003	7.211	7.211	7.211	7.211	1,223	+0.00(+0.00%)
Jun 17, 2003	7.173	7.211	7.173	7.211	3,145	-0.03(-0.47%)
Jun 16, 2003	7.249	7.249	7.245	7.245	524	-0.00(-0.05%)
Jun 13, 2003	7.249	7.249	7.249	7.249	524	+0.04(+0.53%)
Jun 12, 2003	7.154	7.211	7.154	7.211	4,543	+0.00(+0.00%)
Jun 11, 2003	7.192	7.211	7.135	7.211	1,747	+0.29(+4.13%)
Jun 10, 2003	7.116	7.116	6.925	6.925	524	-0.14(-1.94%)
Jun 09, 2003	7.154	7.154	7.062	7.062	15,725	+0.18(+2.55%)
Jun 06, 2003	6.887	6.887	6.887	6.887	524	-0.17(-2.43%)
Jun 05, 2003	7.058	7.058	7.058	7.058	0	+0.00(+0.00%)
Jun 04, 2003	7.154	7.154	7.058	7.058	698	+0.00(+0.00%)
Jun 03, 2003	7.154	7.154	7.058	7.058	2,096	+0.00(+0.00%)
Jun 02, 2003	7.116	7.116	7.058	7.058	698	-0.06(-0.80%)
May 30, 2003	7.116	7.116	6.830	7.116	1,048	+0.29(+4.19%)
May 29, 2003	6.830	6.830	6.830	6.830	524	-0.04(-0.56%)
May 28, 2003	6.868	6.868	6.830	6.868	4,018	+0.00(+0.00%)
May 23, 2003	6.868	6.868	6.868	6.868	0	+0.00(+0.00%)
May 22, 2003	6.868	6.868	6.868	6.868	349	+0.00(+0.00%)
May 21, 2003	6.849	6.868	6.772	6.868	1,747	+0.02(+0.28%)
May 20, 2003	7.249	7.249	6.772	6.849	13,104	-0.38(-5.28%)
May 19, 2003	7.631	7.631	6.868	7.230	19,569	-0.02(-0.26%)
May 16, 2003	7.631	7.631	7.249	7.249	1,747	+0.00(+0.00%)
May 15, 2003	7.249	7.249	7.249	7.249	0	+0.00(+0.00%)
May 14, 2003	7.249	7.249	7.249	7.249	2,620	+0.19(+2.70%)
May 13, 2003	7.058	7.058	6.868	7.058	4,892	+0.19(+2.78%)
May 12, 2003	6.963	7.058	6.868	6.868	3,844	+0.10(+1.41%)
May 09, 2003	6.772	6.868	6.772	6.772	1,572	-0.10(-1.39%)
May 08, 2003	6.868	6.963	6.868	6.868	3,844	+0.00(+0.00%)
May 07, 2003	6.868	6.868	6.868	6.868	0	+0.00(+0.00%)
May 06, 2003	6.868	6.868	6.868	6.868	524	+0.06(+0.84%)
May 05, 2003	6.810	6.810	6.810	6.810	873	+0.00(+0.00%)
May 02, 2003	6.868	6.868	6.677	6.810	11,706	-0.06(-0.83%)
May 01, 2003	6.673	6.868	6.673	6.868	9,086	+0.19(+2.86%)
Apr 30, 2003	6.601	6.677	6.601	6.677	5,067	+0.02(+0.29%)
Apr 29, 2003	6.658	6.658	6.582	6.658	873	+0.00(+0.00%)
Apr 28, 2003	6.658	6.658	6.658	6.658	174	+0.08(+1.16%)
Apr 25, 2003	6.582	6.601	6.582	6.582	698	+0.00(+0.00%)
Apr 24, 2003	6.582	6.601	6.582	6.582	2,271	+0.00(+0.06%)
Apr 23, 2003	6.582	6.582	6.578	6.578	524	-0.00(-0.06%)
Apr 22, 2003	6.582	6.582	6.582	6.582	698	+0.19(+2.98%)
Apr 21, 2003	6.582	6.582	6.200	6.391	11,881	-0.10(-1.47%)
Apr 17, 2003	6.391	6.486	6.391	6.486	5,940	-0.01(-0.12%)
Apr 16, 2003	6.578	6.582	6.494	6.494	2,970	+0.01(+0.12%)
Apr 15, 2003	6.486	6.582	6.486	6.486	2,096	+0.00(+0.00%)
Apr 14, 2003	6.582	6.582	6.486	6.486	349	-0.10(-1.45%)
Apr 11, 2003	6.582	6.582	6.582	6.582	0	+0.00(+0.00%)
Apr 10, 2003	6.486	6.582	6.486	6.582	2,096	+0.10(+1.47%)
Apr 09, 2003	6.524	6.524	6.486	6.486	1,572	-0.19(-2.80%)
Apr 08, 2003	6.673	6.673	6.673	6.673	0	+0.00(+0.00%)
Apr 07, 2003	6.673	6.673	6.673	6.673	349	-0.00(-0.06%)
Apr 04, 2003	6.677	6.677	6.677	6.677	174	+0.00(+0.00%)
Apr 03, 2003	6.505	6.677	6.505	6.677	1,223	+0.10(+1.45%)
Apr 02, 2003	6.669	6.669	6.582	6.582	1,397	-0.10(-1.43%)

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.