Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	7.001	7.001	7.001	7.001	349	-0.44(-5.90%)
Jun 29, 2004	7.440	7.440	7.440	7.440	0	+0.00(+0.00%)
Jun 28, 2004	7.001	7.593	7.001	7.440	3,494	+0.44(+6.27%)
Jun 25, 2004	7.058	7.249	7.001	7.001	5,241	-0.40(-5.41%)
Jun 24, 2004	7.402	7.402	7.402	7.402	0	+0.00(+0.00%)
Jun 23, 2004	7.402	7.402	7.402	7.402	0	+0.00(+0.00%)
Jun 22, 2004	7.249	7.402	7.249	7.402	3,844	+0.15(+2.10%)
Jun 21, 2004	7.249	7.249	7.249	7.249	3,290	+0.00(+0.00%)
Jun 18, 2004	7.245	7.402	7.245	7.249	3,145	+0.00(+0.00%)
Jun 17, 2004	7.249	7.249	7.058	7.249	1,240	+0.00(+0.00%)
Jun 16, 2004	7.249	7.249	7.249	7.249	349	+0.19(+2.70%)
Jun 15, 2004	7.058	7.058	7.058	7.058	436	+0.00(+0.00%)
Jun 14, 2004	7.058	7.058	7.058	7.058	0	+0.00(+0.00%)
Jun 10, 2004	7.058	7.058	7.058	7.058	698	+0.00(+0.00%)
Jun 09, 2004	7.058	7.058	7.058	7.058	349	+0.00(+0.00%)
Jun 08, 2004	6.868	7.058	6.868	7.058	698	+0.19(+2.78%)
Jun 07, 2004	6.868	6.868	6.868	6.868	0	+0.00(+0.00%)
Jun 04, 2004	6.868	6.868	6.868	6.868	1,397	+0.19(+2.86%)
Jun 03, 2004	6.772	6.772	6.677	6.677	2,446	-0.10(-1.41%)
Jun 02, 2004	6.772	6.772	6.772	6.772	349	-0.38(-5.33%)
Jun 01, 2004	6.868	7.154	6.868	7.154	3,145	+0.38(+5.63%)
May 28, 2004	6.963	6.963	6.772	6.772	3,145	-0.10(-1.39%)
May 27, 2004	6.868	6.868	6.868	6.868	0	+0.00(+0.00%)
May 26, 2004	6.868	6.868	6.868	6.868	0	+0.00(+0.00%)
May 25, 2004	6.772	6.868	6.772	6.868	30,228	+0.19(+2.86%)
May 24, 2004	6.868	6.868	6.639	6.677	8,387	-0.04(-0.62%)
May 21, 2004	6.719	6.719	6.719	6.719	0	+0.00(+0.00%)
May 20, 2004	6.719	6.719	6.719	6.719	0	+0.00(+0.00%)
May 19, 2004	6.719	6.719	6.719	6.719	0	+0.00(+0.00%)
May 18, 2004	7.242	7.242	6.677	6.719	4,368	-0.07(-1.07%)
May 17, 2004	6.696	7.249	6.696	6.791	2,446	-0.08(-1.11%)
May 14, 2004	7.039	7.249	6.868	6.868	1,223	-0.17(-2.44%)
May 13, 2004	7.078	7.249	6.868	7.039	5,067	-0.06(-0.81%)
May 12, 2004	7.097	7.097	7.097	7.097	0	+0.00(+0.00%)
May 11, 2004	7.097	7.097	7.097	7.097	0	+0.00(+0.00%)
May 10, 2004	7.154	7.249	7.097	7.097	2,970	-0.15(-2.11%)
May 07, 2004	7.249	7.249	7.249	7.249	0	+0.00(+0.00%)
May 06, 2004	7.249	7.249	7.249	7.249	0	+0.00(+0.00%)
May 05, 2004	7.154	7.249	7.154	7.249	1,747	-0.19(-2.56%)
May 04, 2004	7.249	7.440	7.249	7.440	1,048	-0.06(-0.76%)
May 03, 2004	7.440	7.497	7.440	7.497	698	+0.34(+4.80%)
Apr 30, 2004	7.154	7.154	7.154	7.154	0	+0.00(+0.00%)
Apr 29, 2004	7.154	7.154	7.154	7.154	698	+0.10(+1.35%)
Apr 28, 2004	7.058	7.345	7.058	7.058	3,494	-0.19(-2.63%)
Apr 27, 2004	7.249	7.249	7.249	7.249	0	+0.00(+0.00%)
Apr 26, 2004	7.249	7.249	7.249	7.249	0	+0.00(+0.00%)
Apr 23, 2004	7.249	7.249	7.249	7.249	0	+0.00(+0.00%)
Apr 22, 2004	7.058	7.249	7.058	7.249	698	+0.00(+0.00%)
Apr 21, 2004	7.249	7.249	7.249	7.249	0	+0.00(+0.00%)
Apr 20, 2004	6.963	7.249	6.963	7.249	1,572	+0.00(+0.00%)
Apr 19, 2004	7.268	7.268	7.058	7.249	5,591	-0.10(-1.30%)
Apr 16, 2004	7.345	7.345	7.345	7.345	349	+0.00(+0.00%)
Apr 15, 2004	7.345	7.345	7.345	7.345	0	+0.00(+0.00%)
Apr 14, 2004	7.345	7.345	7.345	7.345	349	+0.00(+0.00%)
Apr 13, 2004	7.345	7.345	7.345	7.345	0	+0.00(+0.00%)
Apr 12, 2004	7.345	7.345	7.345	7.345	0	+0.00(+0.00%)
Apr 08, 2004	7.345	7.345	7.345	7.345	698	+0.00(+0.00%)
Apr 07, 2004	7.440	7.440	7.345	7.345	1,747	-0.08(-1.03%)
Apr 06, 2004	7.417	7.421	7.417	7.421	1,223	+0.08(+1.04%)
Apr 05, 2004	7.345	7.345	7.345	7.345	0	+0.00(+0.00%)
Apr 02, 2004	7.345	7.345	7.345	7.345	174	-0.04(-0.52%)

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.