Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	21.34	21.34	19.77	20.19	34,278	-1.58(-7.25%)
Jun 29, 2020	19.15	21.77	19.15	21.77	24,584	+2.69(+14.12%)
Jun 26, 2020	20.67	20.72	18.83	19.08	577,241	-1.70(-8.17%)
Jun 25, 2020	20.91	21.02	20.26	20.78	45,994	-0.13(-0.61%)
Jun 24, 2020	21.00	21.41	20.33	20.91	38,416	-0.30(-1.42%)
Jun 23, 2020	21.49	21.51	21.19	21.21	28,365	+0.16(+0.78%)
Jun 22, 2020	21.21	21.53	20.98	21.04	38,828	-0.16(-0.77%)
Jun 19, 2020	20.94	21.36	20.31	21.21	28,697	+0.32(+1.53%)
Jun 18, 2020	20.17	21.00	20.17	20.89	22,854	+0.58(+2.83%)
Jun 17, 2020	20.34	20.54	19.68	20.31	16,559	+0.23(+1.14%)
Jun 16, 2020	20.54	20.54	19.64	20.09	12,624	+0.00(+0.00%)
Jun 15, 2020	19.17	20.37	18.62	20.09	16,428	+0.28(+1.43%)
Jun 12, 2020	19.25	20.30	19.25	19.80	3,066	+1.18(+6.32%)
Jun 11, 2020	19.41	19.61	18.50	18.62	28,752	-1.33(-6.68%)
Jun 10, 2020	20.27	20.51	19.33	19.96	13,964	-0.57(-2.76%)
Jun 09, 2020	19.71	20.54	19.67	20.52	7,419	+0.51(+2.53%)
Jun 08, 2020	19.17	20.09	19.08	20.02	35,363	+0.85(+4.45%)
Jun 05, 2020	18.62	19.90	18.56	19.16	23,330	+0.92(+5.06%)
Jun 04, 2020	17.59	18.49	17.59	18.24	12,325	+0.81(+4.66%)
Jun 03, 2020	17.17	18.01	16.89	17.43	11,252	+0.80(+4.83%)
Jun 02, 2020	17.40	17.42	16.52	16.62	5,475	-0.74(-4.26%)
Jun 01, 2020	17.42	17.67	17.36	17.36	1,239	-0.11(-0.63%)
May 29, 2020	16.93	17.53	16.83	17.47	12,924	+0.29(+1.70%)
May 28, 2020	17.40	17.83	17.16	17.18	7,302	-0.15(-0.84%)
May 27, 2020	17.37	17.37	16.81	17.33	22,229	+0.12(+0.69%)
May 26, 2020	17.57	17.57	17.03	17.21	4,721	-0.26(-1.52%)
May 22, 2020	16.58	17.66	16.58	17.47	3,614	+0.44(+2.57%)
May 21, 2020	17.21	17.25	17.04	17.04	3,047	-0.45(-2.56%)
May 20, 2020	16.87	17.63	16.87	17.48	4,421	+0.46(+2.68%)
May 19, 2020	17.07	17.07	16.74	17.03	3,333	-0.15(-0.85%)
May 18, 2020	16.73	17.47	16.40	17.17	4,378	+0.79(+4.85%)
May 15, 2020	16.46	16.72	16.08	16.38	8,981	+0.01(+0.06%)
May 14, 2020	15.52	16.62	15.52	16.37	3,987	+0.01(+0.06%)
May 13, 2020	17.53	17.53	16.08	16.36	9,730	-0.93(-5.39%)
May 12, 2020	17.44	17.44	17.29	17.29	1,624	+0.16(+0.91%)
May 11, 2020	17.79	17.79	17.14	17.14	6,177	-0.53(-3.00%)
May 08, 2020	17.76	17.84	16.94	17.67	10,734	+0.32(+1.84%)
May 07, 2020	17.11	18.25	15.67	17.35	26,917	+0.09(+0.53%)
May 06, 2020	17.48	17.48	17.25	17.25	1,520	-0.40(-2.28%)
May 05, 2020	17.76	17.96	17.41	17.66	11,752	+0.17(+0.99%)
May 04, 2020	18.08	18.08	16.24	17.48	11,069	+1.05(+6.39%)
May 01, 2020	16.43	16.43	16.43	16.43	657	+0.00(+0.00%)
Apr 30, 2020	16.56	16.65	16.30	16.43	9,342	-0.26(-1.53%)
Apr 29, 2020	16.19	16.69	16.14	16.69	32,772	+0.60(+3.72%)
Apr 28, 2020	16.12	16.33	15.84	16.09	11,778	-0.03(-0.17%)
Apr 27, 2020	15.89	16.19	15.65	16.12	11,020	+0.23(+1.43%)
Apr 24, 2020	15.46	15.95	15.43	15.89	9,591	+0.02(+0.11%)
Apr 23, 2020	15.72	15.87	15.61	15.87	6,425	+0.02(+0.11%)
Apr 22, 2020	15.72	15.95	15.26	15.85	7,697	+0.44(+2.82%)
Apr 21, 2020	16.20	16.20	15.42	15.42	3,807	+0.19(+1.25%)
Apr 20, 2020	15.19	15.75	14.96	15.23	5,935	+0.11(+0.72%)
Apr 17, 2020	14.97	15.51	14.97	15.12	24,365	+0.20(+1.34%)
Apr 16, 2020	15.00	16.21	14.87	14.92	19,511	-0.49(-3.18%)
Apr 15, 2020	15.51	15.69	15.06	15.41	36,274	-0.46(-2.91%)
Apr 14, 2020	15.90	15.90	15.75	15.87	3,260	+0.00(+0.00%)
Apr 13, 2020	15.82	15.87	15.82	15.87	1,921	-0.45(-2.78%)
Apr 09, 2020	16.23	16.46	15.81	16.33	21,058	+0.45(+2.86%)
Apr 08, 2020	15.74	16.23	15.46	15.87	8,565	-0.35(-2.18%)
Apr 07, 2020	16.33	16.33	15.15	16.23	8,537	+0.69(+4.44%)
Apr 06, 2020	16.33	16.64	15.54	15.54	6,629	-0.18(-1.15%)
Apr 03, 2020		15.72	15.72	15.72	271	+0.00(+0.00%)
Apr 02, 2020	16.23	16.55	15.72	15.72	8,881	-0.92(-5.51%)

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.