Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		23.15	23.15	23.15	0	+0.13(+0.58%)
Aug 30, 2018	23.41	23.47	22.62	23.02	1,696	-0.18(-0.76%)
Aug 29, 2018	23.37	23.41	23.19	23.19	3,526	-0.66(-2.78%)
Aug 28, 2018	23.85	23.85	23.85	23.85	395	+0.62(+2.66%)
Aug 27, 2018	23.32	23.41	23.24	23.24	2,787	+0.00(+0.00%)
Aug 24, 2018	23.32	23.63	23.15	23.24	5,885	+0.13(+0.57%)
Aug 23, 2018	23.55	23.55	22.97	23.10	6,499	-0.57(-2.43%)
Aug 22, 2018	23.78	23.88	23.68	23.68	1,775	-0.18(-0.74%)
Aug 21, 2018	23.85	24.03	23.68	23.85	7,486	-0.09(-0.37%)
Aug 20, 2018	23.81	23.94	23.68	23.94	3,054	+0.00(+0.00%)
Aug 17, 2018	24.25	24.30	23.94	23.94	3,169	-0.35(-1.45%)
Aug 16, 2018	24.30	24.30	24.30	24.30	390	+0.44(+1.85%)
Aug 15, 2018	24.20	24.74	23.85	23.85	4,152	-0.35(-1.43%)
Aug 14, 2018	24.25	24.49	24.12	24.20	4,113	-0.10(-0.41%)
Aug 13, 2018	24.38	24.38	24.17	24.30	4,791	-0.15(-0.63%)
Aug 10, 2018	24.46	24.46	24.46	24.46	226	-0.17(-0.67%)
Aug 09, 2018	24.62	24.62	24.62	24.62	481	+0.18(+0.75%)
Aug 08, 2018	24.65	24.65	24.44	24.44	1,034	-0.00(-0.01%)
Aug 07, 2018	24.34	24.56	24.34	24.44	2,167	+0.04(+0.17%)
Aug 06, 2018	24.40	24.40	24.40	24.40	813	-0.34(-1.38%)
Aug 03, 2018	24.74	24.74	24.74	24.74	1,358	+0.05(+0.22%)
Aug 02, 2018	24.74	24.74	24.68	24.68	1,712	+0.10(+0.41%)
Aug 01, 2018	24.56	24.58	24.43	24.58	1,315	+0.24(+1.00%)
Jul 31, 2018	24.74	24.74	24.30	24.34	2,571	-0.22(-0.90%)
Jul 30, 2018	24.56	24.65	24.56	24.56	1,262	+0.00(+0.00%)
Jul 27, 2018	24.62	24.62	24.52	24.56	452	-0.02(-0.09%)
Jul 26, 2018	24.43	24.58	24.43	24.58	3,758	+0.15(+0.63%)
Jul 25, 2018	24.42	24.43	24.42	24.43	433	-0.31(-1.25%)
Jul 24, 2018	24.74	24.74	24.64	24.74	6,731	+0.34(+1.41%)
Jul 23, 2018	24.74	24.74	24.35	24.39	4,222	-0.34(-1.39%)
Jul 20, 2018	24.74	24.74	24.56	24.74	3,893	+0.18(+0.72%)
Jul 19, 2018	24.56	24.66	24.34	24.56	7,961	-0.18(-0.71%)
Jul 17, 2018		24.74	24.74	24.74	313	-0.13(-0.53%)
Jul 16, 2018	24.83	24.87	24.83	24.87	505	+0.35(+1.44%)
Jul 13, 2018	24.52	24.52	24.52	24.52	359	-0.35(-1.42%)
Jul 12, 2018	24.47	24.87	24.47	24.87	1,074	+0.40(+1.62%)
Jul 11, 2018	24.63	24.63	24.43	24.47	751	+0.04(+0.18%)
Jul 10, 2018	24.69	24.87	24.39	24.43	1,764	+0.04(+0.18%)
Jul 09, 2018		24.96	24.30	24.38	9,592	-0.57(-2.30%)
Jul 06, 2018	24.56	24.96	24.12	24.96	2,356	+0.70(+2.88%)
Jul 05, 2018	24.95	24.96	24.26	24.26	6,253	-0.70(-2.80%)
Jul 03, 2018		24.96	24.96	24.96	0	+0.00(+0.00%)
Jul 02, 2018	24.74	25.18	24.74	24.96	3,087	+0.04(+0.18%)
Jun 29, 2018	24.74	24.96	24.69	24.91	2,891	+0.25(+1.01%)
Jun 28, 2018	24.54	24.67	24.54	24.67	385	+0.37(+1.52%)
Jun 27, 2018	24.34	24.34	24.30	24.30	320	-0.19(-0.77%)
Jun 26, 2018	24.47	24.96	24.47	24.49	657	+0.28(+1.15%)
Jun 25, 2018	24.30	24.47	24.12	24.21	2,098	-0.31(-1.26%)
Jun 22, 2018	24.38	24.67	24.38	24.52	4,468	+0.09(+0.36%)
Jun 21, 2018	24.74	24.78	24.43	24.43	12,838	-0.40(-1.60%)
Jun 20, 2018	24.96	25.03	24.65	24.83	9,848	-0.27(-1.06%)
Jun 19, 2018	25.18	25.18	24.52	25.09	5,507	-0.09(-0.35%)
Jun 18, 2018	25.18	25.18	25.18	25.18	10,957	+0.00(+0.00%)
Jun 15, 2018		25.18	24.74	25.18	3,641	+0.44(+1.79%)
Jun 14, 2018	24.83	24.91	24.61	24.74	3,359	+0.00(+0.00%)
Jun 13, 2018	25.14	25.18	24.30	24.74	5,016	+0.40(+1.63%)
Jun 12, 2018	24.25	24.93	24.25	24.34	2,484	-0.09(-0.36%)
Jun 11, 2018	24.65	24.65	24.22	24.43	2,189	-0.18(-0.72%)
Jun 08, 2018	25.09	25.09	24.61	24.61	442	-0.35(-1.42%)
Jun 07, 2018	24.64	24.96	24.56	24.96	964	+0.44(+1.80%)
Jun 06, 2018	24.78	24.83	24.52	24.52	1,707	-0.02(-0.09%)
Jun 05, 2018	24.38	25.00	24.34	24.54	3,194	+0.24(+1.00%)
Jun 04, 2018	25.18	25.18	24.08	24.30	6,448	-0.66(-2.65%)

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.