Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	30.24	30.48	30.24	30.25	19,186	+0.00(+0.00%)
Aug 30, 2021	30.36	30.48	30.23	30.25	12,722	+0.14(+0.47%)
Aug 27, 2021	30.24	30.48	30.11	30.11	15,713	-0.26(-0.86%)
Aug 26, 2021	30.28	30.43	30.13	30.37	28,696	+0.25(+0.84%)
Aug 25, 2021	29.76	30.43	29.03	30.12	68,223	-0.33(-1.08%)
Aug 24, 2021	30.33	30.48	30.24	30.45	23,339	+0.11(+0.37%)
Aug 23, 2021	30.47	30.48	30.04	30.34	7,646	-0.02(-0.06%)
Aug 20, 2021	30.24	30.39	30.24	30.36	28,043	+0.12(+0.40%)
Aug 19, 2021	30.46	30.46	30.01	30.23	8,349	-0.15(-0.49%)
Aug 18, 2021	30.04	30.38	30.04	30.38	6,240	+0.28(+0.92%)
Aug 17, 2021	30.27	30.27	30.02	30.11	2,905	-0.35(-1.16%)
Aug 16, 2021	30.39	30.46	30.10	30.46	2,964	+0.06(+0.18%)
Aug 13, 2021	30.43	30.48	29.91	30.40	15,725	-0.01(-0.03%)
Aug 12, 2021	30.43	30.43	30.25	30.41	2,835	+0.21(+0.68%)
Aug 11, 2021	30.25	30.25	29.32	30.21	3,158	-0.27(-0.89%)
Aug 10, 2021	29.71	30.48	29.44	30.48	1,708	+0.95(+3.21%)
Aug 09, 2021	29.97	29.97	29.48	29.53	3,644	-0.43(-1.44%)
Aug 06, 2021	29.66	29.96	29.66	29.96	1,099	+0.23(+0.79%)
Aug 05, 2021	29.42	29.73	29.31	29.73	1,112	+0.47(+1.60%)
Aug 04, 2021	29.54	29.76	29.12	29.26	4,892	-0.30(-1.02%)
Aug 03, 2021	30.47	30.48	29.34	29.56	14,038	-0.49(-1.62%)
Aug 02, 2021	29.01	30.24	29.01	30.05	2,028	+0.76(+2.59%)
Jul 30, 2021	29.87	29.87	28.96	29.29	8,981	-0.75(-2.50%)
Jul 29, 2021	30.34	30.34	29.92	30.04	3,608	-0.35(-1.14%)
Jul 28, 2021	29.93	30.69	29.93	30.38	3,667	-0.06(-0.18%)
Jul 27, 2021	29.92	30.81	29.89	30.44	8,931	+0.21(+0.68%)
Jul 26, 2021	31.05	31.05	30.05	30.23	7,242	-0.72(-2.32%)
Jul 23, 2021	30.73	31.05	29.16	30.95	12,823	+0.14(+0.45%)
Jul 22, 2021	30.52	30.81	30.03	30.81	15,282	+0.22(+0.73%)
Jul 21, 2021	30.44	30.81	30.27	30.59	13,143	+0.42(+1.39%)
Jul 20, 2021	30.10	30.41	29.89	30.17	24,527	+0.51(+1.73%)
Jul 19, 2021	29.69	29.94	29.21	29.65	23,809	-0.77(-2.52%)
Jul 16, 2021	29.41	30.42	29.12	30.42	67,711	+0.79(+2.68%)
Jul 15, 2021	29.18	29.63	28.71	29.63	5,498	+0.63(+2.19%)
Jul 14, 2021	29.18	29.18	28.01	28.99	2,301	-0.45(-1.52%)
Jul 13, 2021	28.77	29.62	28.68	29.44	2,373	+0.09(+0.32%)
Jul 12, 2021	28.99	29.35	28.99	29.35	1,037	-0.08(-0.29%)
Jul 09, 2021	29.41	29.43	29.13	29.43	18,174	+0.14(+0.48%)
Jul 08, 2021	30.35	30.35	28.82	29.29	5,562	-0.61(-2.03%)
Jul 07, 2021	29.68	30.21	29.68	29.90	1,407	+0.17(+0.57%)
Jul 06, 2021	29.93	30.24	29.04	29.73	18,041	-0.72(-2.36%)
Jul 02, 2021	30.54	30.69	30.42	30.45	35,701	-0.09(-0.31%)
Jul 01, 2021	30.10	30.58	29.68	30.54	11,041	+0.63(+2.12%)
Jun 30, 2021	29.91	30.52	29.15	29.91	14,547	-0.26(-0.87%)
Jun 29, 2021	29.95	30.18	29.72	30.17	8,036	+0.33(+1.10%)
Jun 28, 2021	29.36	30.29	29.25	29.84	31,200	+0.20(+0.66%)
Jun 25, 2021	27.67	29.67	27.47	29.64	640,314	+1.63(+5.83%)
Jun 24, 2021	27.24	28.06	27.24	28.01	48,042	+0.82(+3.02%)
Jun 23, 2021	27.93	27.93	27.09	27.19	26,310	-0.13(-0.48%)
Jun 22, 2021	28.03	28.87	27.08	27.32	83,966	-1.22(-4.29%)
Jun 21, 2021	27.68	28.54	27.68	28.54	36,249	+0.86(+3.10%)
Jun 18, 2021	27.08	27.78	26.85	27.68	35,819	+0.75(+2.77%)
Jun 17, 2021	26.80	27.05	26.33	26.94	24,598	-0.17(-0.62%)
Jun 16, 2021	27.58	27.58	26.62	27.11	22,201	-0.28(-1.02%)
Jun 15, 2021	27.11	27.99	26.84	27.39	17,687	+0.07(+0.27%)
Jun 14, 2021	29.46	29.46	27.16	27.31	29,068	-1.63(-5.64%)
Jun 11, 2021	29.22	29.43	28.94	28.94	4,815	-0.63(-2.12%)
Jun 10, 2021	29.99	29.99	28.74	29.57	13,112	+0.06(+0.19%)
Jun 09, 2021	29.37	29.61	28.98	29.51	8,299	+0.34(+1.15%)
Jun 08, 2021	29.34	29.45	29.04	29.18	7,941	+0.11(+0.39%)
Jun 07, 2021	29.34	29.59	28.49	29.07	14,970	+0.75(+2.64%)
Jun 04, 2021	29.60	29.60	27.92	28.32	12,209	-0.97(-3.32%)
Jun 03, 2021	29.06	29.41	28.95	29.29	19,130	+0.35(+1.19%)
Jun 02, 2021	28.59	29.35	28.29	28.94	20,290	+0.35(+1.24%)

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.