Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.07	15.24	14.85	15.24	1,824	-0.64(-4.05%)
Jul 28, 2006	15.88	15.88	15.88	15.88	0	+0.00(+0.00%)
Jul 27, 2006	15.88	15.88	15.88	15.88	0	+0.00(+0.00%)
Jul 26, 2006	15.07	15.88	15.07	15.88	879	+0.81(+5.35%)
Jul 25, 2006	15.07	15.07	15.07	15.07	174	+0.00(+0.00%)
Jul 24, 2006	15.07	15.07	15.07	15.07	599	-0.38(-2.44%)
Jul 21, 2006	15.19	15.57	15.19	15.45	2,155	-0.42(-2.65%)
Jul 20, 2006	15.87	15.87	15.87	15.87	0	+0.00(+0.00%)
Jul 19, 2006	15.87	15.87	15.87	15.87	0	+0.00(+0.00%)
Jul 18, 2006	15.87	15.87	15.87	15.87	0	+0.00(+0.00%)
Jul 17, 2006	15.45	15.87	15.09	15.87	1,931	-0.40(-2.48%)
Jul 14, 2006	15.88	16.28	15.88	16.28	2,247	-0.03(-0.21%)
Jul 13, 2006	16.31	16.31	16.31	16.31	0	+0.00(+0.00%)
Jul 12, 2006	15.88	16.31	15.88	16.31	1,846	+1.47(+9.93%)
Jul 11, 2006	14.84	14.84	14.84	14.84	0	+0.00(+0.00%)
Jul 10, 2006	14.84	14.84	14.84	14.84	0	+0.00(+0.00%)
Jul 07, 2006	14.84	14.84	14.84	14.84	407	-1.04(-6.57%)
Jul 06, 2006	15.88	15.88	15.88	15.88	232	+0.00(+0.00%)
Jul 05, 2006	15.88	15.88	15.88	15.88	0	+0.00(+0.00%)
Jul 03, 2006	15.88	15.88	15.88	15.88	348	+0.00(+0.00%)
Jun 30, 2006	15.88	15.88	15.88	15.88	349	+1.29(+8.82%)
Jun 29, 2006	14.59	14.59	14.59	14.59	0	+0.00(+0.00%)
Jun 28, 2006	14.59	14.59	14.59	14.59	0	+0.00(+0.00%)
Jun 27, 2006	14.59	14.59	14.59	14.59	1,036	+0.07(+0.47%)
Jun 26, 2006	15.67	15.88	14.53	14.53	2,679	-0.93(-6.00%)
Jun 23, 2006	15.45	15.45	15.45	15.45	174	-0.43(-2.70%)
Jun 22, 2006	15.45	15.88	15.45	15.88	349	+0.90(+6.02%)
Jun 21, 2006	14.98	14.98	14.98	14.98	0	+0.00(+0.00%)
Jun 20, 2006	15.45	15.45	14.98	14.98	372	-0.07(-0.46%)
Jun 19, 2006	15.45	15.45	15.05	15.05	337	-0.33(-2.18%)
Jun 16, 2006	15.38	15.38	15.38	15.38	412	+1.10(+7.69%)
Jun 15, 2006	14.29	14.29	14.21	14.28	1,397	+0.55(+4.00%)
Jun 14, 2006	14.46	15.37	13.74	13.74	1,980	-0.69(-4.76%)
Jun 13, 2006	14.42	14.42	14.42	14.42	232	+0.25(+1.76%)
Jun 12, 2006	13.93	14.17	13.93	14.17	1,493	+0.70(+5.16%)
Jun 09, 2006	13.38	13.48	13.38	13.48	235	+0.09(+0.71%)
Jun 08, 2006	13.38	13.38	13.38	13.38	0	+0.00(+0.00%)
Jun 07, 2006	13.38	13.38	13.38	13.38	0	+0.00(+0.00%)
Jun 06, 2006	13.59	13.67	13.35	13.38	3,269	+0.07(+0.52%)
Jun 05, 2006	13.98	13.98	13.31	13.31	1,037	-0.68(-4.85%)
Jun 02, 2006	13.99	14.06	13.87	13.99	818	-0.43(-2.98%)
Jun 01, 2006	14.56	14.90	14.42	14.42	739	-0.15(-1.00%)
May 31, 2006	14.57	14.57	14.57	14.57	0	+0.00(+0.00%)
May 30, 2006	14.85	14.85	13.31	14.57	2,012	-0.71(-4.66%)
May 26, 2006	15.28	15.28	15.28	15.28	0	+0.00(+0.00%)
May 25, 2006	14.75	15.41	14.59	15.28	1,593	+0.52(+3.49%)
May 24, 2006	15.01	15.01	14.77	14.77	582	-0.03(-0.17%)
May 23, 2006	14.81	14.82	14.77	14.79	2,730	-0.34(-2.27%)
May 22, 2006	15.13	15.13	15.13	15.13	0	+0.00(+0.00%)
May 19, 2006	14.81	15.56	14.81	15.13	849	+0.11(+0.74%)
May 18, 2006	15.11	15.18	14.89	15.02	2,271	-0.88(-5.56%)
May 17, 2006	15.92	16.03	14.81	15.91	1,850	-0.40(-2.47%)
May 16, 2006	16.31	16.31	16.31	16.31	420	+0.00(+0.00%)
May 15, 2006	16.31	16.31	16.31	16.31	194	+0.00(+0.00%)
May 12, 2006	16.31	16.31	16.31	16.31	174	+0.00(+0.00%)
May 11, 2006	16.31	16.31	16.31	16.31	973	-0.21(-1.30%)
May 10, 2006	16.53	16.53	16.53	16.53	1,004	+0.22(+1.37%)
May 09, 2006	16.62	16.62	15.91	16.30	4,475	+0.85(+5.50%)
May 08, 2006	15.18	15.45	15.18	15.45	415	-0.11(-0.72%)
May 05, 2006	16.31	16.31	14.91	15.56	3,597	-0.76(-4.68%)
May 04, 2006	16.33	16.33	16.33	16.33	3,281	-0.09(-0.57%)
May 03, 2006	16.42	16.42	16.42	16.42	232	-0.23(-1.39%)
May 02, 2006	16.65	16.65	16.65	16.65	0	+0.00(+0.00%)

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.