Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	10.09	10.64	10.09	10.64	524	+0.55(+5.41%)
Jun 29, 2005	9.920	10.09	9.920	10.09	1,170	+0.44(+4.55%)
Jun 28, 2005	9.745	9.745	9.638	9.653	2,654	-0.08(-0.82%)
Jun 27, 2005	9.733	9.733	9.733	9.733	0	+0.00(+0.00%)
Jun 24, 2005	9.954	9.954	9.733	9.733	2,210	-0.22(-2.19%)
Jun 23, 2005	9.958	9.958	9.951	9.951	349	-0.19(-1.84%)
Jun 22, 2005	10.30	10.30	10.02	10.14	936	-0.16(-1.56%)
Jun 21, 2005	10.30	10.30	10.30	10.30	267	-0.34(-3.16%)
Jun 20, 2005	10.63	10.63	10.63	10.63	349	+0.69(+6.99%)
Jun 17, 2005	10.63	10.63	9.939	9.939	1,542	-0.24(-2.32%)
Jun 16, 2005	10.18	10.18	10.18	10.18	305	+0.24(+2.37%)
Jun 15, 2005	9.939	9.939	9.939	9.939	0	+0.00(+0.00%)
Jun 14, 2005	9.939	9.939	9.939	9.939	267	-0.02(-0.19%)
Jun 13, 2005	10.23	10.23	9.958	9.958	698	-0.34(-3.33%)
Jun 10, 2005	10.16	10.30	10.16	10.30	1,572	+0.00(+0.00%)
Jun 09, 2005	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Jun 08, 2005	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Jun 07, 2005	10.30	10.30	10.30	10.30	1,223	+0.00(+0.00%)
Jun 06, 2005	10.00	10.30	10.00	10.30	786	+0.34(+3.45%)
Jun 03, 2005	9.958	9.958	9.958	9.958	0	+0.00(+0.00%)
Jun 02, 2005	10.02	10.02	9.958	9.958	4,494	-0.10(-0.95%)
Jun 01, 2005	10.08	10.08	10.05	10.05	802	-0.05(-0.53%)
May 31, 2005	10.13	10.13	10.11	10.11	429	-0.00(-0.04%)
May 27, 2005	10.11	10.11	10.11	10.11	873	-0.10(-0.93%)
May 26, 2005	10.30	10.30	10.21	10.21	6,202	+0.18(+1.79%)
May 25, 2005	10.04	10.04	10.03	10.03	698	-0.27(-2.67%)
May 24, 2005	10.30	10.30	10.23	10.30	1,572	+0.00(+0.00%)
May 23, 2005	10.30	10.30	10.26	10.30	3,381	+0.00(+0.00%)
May 20, 2005	10.30	10.30	10.30	10.30	1,118	+0.19(+1.89%)
May 19, 2005	10.21	10.30	10.11	10.11	9,514	+0.10(+0.95%)
May 18, 2005	10.30	10.30	9.920	10.02	8,736	-0.29(-2.78%)
May 17, 2005	10.30	10.30	10.28	10.30	6,636	+0.00(+0.00%)
May 16, 2005	10.11	10.30	10.11	10.30	807	+0.00(+0.00%)
May 13, 2005	10.30	10.30	10.30	10.30	174	+0.00(+0.00%)
May 12, 2005	10.30	10.30	10.30	10.30	873	+0.00(+0.00%)
May 11, 2005	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
May 10, 2005	10.30	10.30	10.30	10.30	506	+0.00(+0.00%)
May 09, 2005	10.30	10.30	10.30	10.30	698	+0.19(+1.89%)
May 06, 2005	10.68	10.68	10.11	10.11	3,082	-2.10(-17.19%)
May 05, 2005	9.920	12.21	9.920	12.21	4,387	+2.29(+23.08%)
May 04, 2005	9.920	9.920	9.920	9.920	0	+0.00(+0.00%)
May 03, 2005	9.920	9.920	9.920	9.920	0	+0.00(+0.00%)
May 02, 2005	10.30	10.30	9.920	9.920	454	+0.76(+8.33%)
Apr 29, 2005	9.157	9.157	9.157	9.157	0	+0.00(+0.00%)
Apr 28, 2005	9.157	9.157	9.157	9.157	0	+0.00(+0.00%)
Apr 27, 2005	8.871	9.157	8.775	9.157	1,116	+0.50(+5.73%)
Apr 26, 2005	8.642	8.661	8.642	8.661	2,096	+0.08(+0.89%)
Apr 25, 2005	8.585	8.585	8.585	8.585	0	+0.00(+0.00%)
Apr 22, 2005	8.489	8.585	8.489	8.585	1,572	-0.08(-0.88%)
Apr 21, 2005	8.661	8.661	8.661	8.661	814	+0.00(+0.00%)
Apr 20, 2005	8.489	8.661	8.489	8.661	10,864	+0.08(+0.89%)
Apr 19, 2005	8.489	8.585	8.489	8.585	695	-0.17(-1.96%)
Apr 18, 2005	8.527	8.775	8.489	8.756	10,962	+0.23(+2.68%)
Apr 15, 2005	8.527	8.527	8.527	8.527	0	+0.00(+0.00%)
Apr 14, 2005	8.585	8.585	8.394	8.527	2,673	+0.13(+1.59%)
Apr 13, 2005	8.394	8.394	8.394	8.394	637	+0.27(+3.29%)
Apr 12, 2005	8.127	8.127	8.127	8.127	812	+0.00(+0.00%)
Apr 11, 2005	8.127	8.127	8.127	8.127	300	-0.08(-0.93%)
Apr 08, 2005	8.203	8.203	8.203	8.203	1,397	+0.08(+0.94%)
Apr 07, 2005	8.203	8.394	8.127	8.127	1,224	-0.46(-5.33%)
Apr 06, 2005	8.585	8.585	8.585	8.585	0	+0.00(+0.00%)
Apr 05, 2005	8.585	8.585	8.585	8.585	0	+0.00(+0.00%)
Apr 04, 2005	8.585	8.585	8.585	8.585	174	+0.19(+2.27%)

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.