Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	8.112	8.112	8.001	8.001	349	-0.12(-1.48%)
Jun 29, 2015	8.044	8.121	8.044	8.121	435	+0.06(+0.75%)
Jun 26, 2015	7.967	8.061	7.967	8.061	521	-0.01(-0.14%)
Jun 25, 2015	7.958	8.072	7.958	8.072	894	-0.08(-1.02%)
Jun 24, 2015	8.155	8.155	8.155	8.155	232	+0.00(+0.00%)
Jun 23, 2015	8.155	8.155	8.155	8.155	1,758	+0.16(+2.04%)
Jun 22, 2015	7.949	8.035	7.949	7.992	4,713	+0.03(+0.32%)
Jun 19, 2015	8.014	8.014	7.967	7.967	1,459	+0.02(+0.22%)
Jun 18, 2015	8.009	8.009	7.949	7.949	4,312	-0.10(-1.28%)
Jun 17, 2015	8.052	8.052	8.035	8.052	1,499	+0.11(+1.41%)
Jun 16, 2015	7.941	7.941	7.941	7.941	710	+0.00(+0.00%)
Jun 15, 2015	7.941	7.984	7.941	7.941	1,327	-0.04(-0.54%)
Jun 12, 2015	7.975	7.984	7.941	7.984	1,475	+0.02(+0.22%)
Jun 11, 2015	8.001	8.070	7.967	7.967	1,544	+0.03(+0.32%)
Jun 10, 2015	7.915	7.978	7.906	7.941	1,697	-0.13(-1.60%)
Jun 08, 2015	7.906	8.070	8.070	8.070	1,514	+0.16(+2.06%)
Jun 05, 2015	7.984	7.984	7.906	7.906	547	+0.01(+0.11%)
Jun 04, 2015	7.898	7.898	7.898	7.898	355	-0.01(-0.11%)
Jun 03, 2015	7.906	7.906	7.906	7.906	116	+0.09(+1.21%)
Jun 02, 2015	7.786	8.070	7.786	7.812	3,037	-0.09(-1.09%)
Jun 01, 2015	7.932	7.932	7.778	7.898	17,939	-0.39(-4.66%)
May 29, 2015	7.735	8.284	7.735	8.284	463	+0.33(+4.13%)
May 28, 2015	8.001	8.499	7.941	7.956	3,296	-0.12(-1.51%)
May 27, 2015	8.198	8.198	8.001	8.078	1,293	+0.05(+0.64%)
May 26, 2015	7.984	8.052	7.984	8.027	1,433	+0.13(+1.63%)
May 22, 2015	8.095	7.898	7.898	7.898	15,143	-0.13(-1.60%)
May 21, 2015	8.121	8.121	7.752	8.027	14,797	-0.41(-4.88%)
May 20, 2015	8.241	8.499	8.052	8.439	7,810	+0.33(+4.02%)
May 19, 2015	8.155	8.155	8.112	8.112	1,106	-0.05(-0.57%)
May 18, 2015	7.932	8.370	7.906	8.159	2,104	+0.25(+3.19%)
May 15, 2015	7.906	7.906	7.906	7.906	116	-0.13(-1.60%)
May 14, 2015	8.370	8.370	7.984	8.035	3,042	+0.05(+0.65%)
May 13, 2015	7.992	7.992	7.984	7.984	235	-0.04(-0.53%)
May 11, 2015	8.155	8.027	8.027	8.027	130	-0.30(-3.61%)
May 08, 2015	8.327	8.327	8.327	8.327	698	+0.30(+3.74%)
May 06, 2015	8.027	8.027	8.027	8.027	8	+0.04(+0.54%)
May 04, 2015	8.035	7.984	7.984	7.984	223	-0.08(-0.98%)
May 01, 2015	8.370	8.370	8.063	8.063	1,876	+0.08(+0.99%)
Apr 30, 2015	7.984	7.984	7.984	7.984	612	-0.39(-4.61%)
Apr 29, 2015	8.370	8.370	8.370	8.370	124	+0.15(+1.88%)
Apr 28, 2015	8.241	8.241	8.078	8.215	1,679	-0.03(-0.42%)
Apr 27, 2015	8.250	8.258	8.250	8.250	701	+0.00(+0.00%)
Apr 24, 2015	8.413	8.413	8.250	8.250	817	-0.16(-1.94%)
Apr 23, 2015	8.173	8.499	8.173	8.413	2,234	-0.08(-0.96%)
Apr 22, 2015	8.495	8.495	8.495	8.495	300	+0.28(+3.40%)
Apr 21, 2015	8.121	8.413	8.121	8.215	1,814	-0.37(-4.30%)
Apr 20, 2015	8.095	8.585	8.095	8.585	3,855	+0.50(+6.16%)
Apr 17, 2015	8.241	8.241	8.087	8.087	912	-0.15(-1.88%)
Apr 16, 2015	8.198	8.241	8.070	8.241	2,597	+0.21(+2.67%)
Apr 15, 2015	7.984	8.035	7.984	8.027	2,131	+0.00(+0.00%)
Apr 14, 2015	8.585	8.585	8.027	8.027	700	-0.13(-1.58%)
Apr 13, 2015	8.027	8.155	8.027	8.155	629	+0.17(+2.15%)
Apr 10, 2015	8.070	8.070	7.984	7.984	6,212	-0.00(-0.02%)
Apr 09, 2015	7.992	8.155	7.984	7.985	1,826	+0.13(+1.66%)
Apr 08, 2015	7.855	7.855	7.855	7.855	116	-0.04(-0.54%)
Apr 07, 2015	7.898	7.898	7.898	7.898	116	+0.04(+0.55%)
Apr 06, 2015	7.812	8.104	7.812	7.855	468	+0.03(+0.33%)
Apr 02, 2015	7.846	7.829	7.829	7.829	3,844	-0.22(-2.77%)

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.