Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	34.25	34.93	33.82	34.18	17,342	+0.22(+0.66%)
Aug 30, 2023	34.15	34.53	33.84	33.96	7,402	-0.28(-0.83%)
Aug 29, 2023	34.05	34.24	33.31	34.24	4,474	+0.19(+0.55%)
Aug 28, 2023	33.50	34.09	33.38	34.06	4,952	-0.02(-0.06%)
Aug 25, 2023	34.06	34.20	33.85	34.08	9,592	+0.17(+0.49%)
Aug 24, 2023	34.54	34.56	33.85	33.91	4,419	-0.19(-0.55%)
Aug 23, 2023	34.08	34.14	34.06	34.09	3,254	+0.05(+0.14%)
Aug 22, 2023	34.42	34.42	34.05	34.05	5,223	-0.20(-0.57%)
Aug 21, 2023	34.79	34.79	34.04	34.24	3,535	-0.85(-2.43%)
Aug 18, 2023	32.91	35.27	32.91	35.09	21,706	+1.92(+5.78%)
Aug 17, 2023	32.49	33.18	32.49	33.18	3,864	+0.68(+2.11%)
Aug 16, 2023	32.34	32.92	31.97	32.49	7,781	-0.11(-0.33%)
Aug 15, 2023	33.75	33.75	32.50	32.60	8,964	-1.53(-4.47%)
Aug 14, 2023	34.93	34.93	34.12	34.12	5,610	-0.79(-2.27%)
Aug 11, 2023	35.18	35.18	34.72	34.92	5,912	-0.23(-0.64%)
Aug 10, 2023	34.90	35.14	34.78	35.14	4,377	+0.16(+0.45%)
Aug 09, 2023	35.37	35.37	34.99	34.99	3,841	-0.23(-0.64%)
Aug 08, 2023	34.74	35.22	34.74	35.21	2,767	+0.00(+0.00%)
Aug 07, 2023	35.02	35.32	35.02	35.21	5,475	+0.06(+0.17%)
Aug 04, 2023	35.22	35.22	35.15	35.15	2,220	+0.00(+0.00%)
Aug 03, 2023	34.49	35.24	34.49	35.15	6,558	-0.15(-0.42%)
Aug 02, 2023	35.05	35.53	35.00	35.30	2,456	+0.00(+0.00%)
Aug 01, 2023	35.13	35.37	35.13	35.30	6,615	-0.10(-0.28%)
Jul 31, 2023	35.19	35.45	35.10	35.40	11,038	+0.46(+1.32%)
Jul 28, 2023	35.23	35.23	34.94	34.94	4,766	+0.05(+0.14%)
Jul 27, 2023	35.01	35.16	34.71	34.89	7,769	-0.28(-0.80%)
Jul 26, 2023	35.12	35.48	34.98	35.17	16,886	+0.42(+1.20%)
Jul 25, 2023	34.93	35.30	34.62	34.75	2,530	-0.29(-0.83%)
Jul 24, 2023	34.72	35.19	34.72	35.04	12,558	+0.27(+0.78%)
Jul 21, 2023	35.26	35.26	34.74	34.77	7,242	-0.26(-0.75%)
Jul 20, 2023	35.29	35.29	34.13	35.03	11,581	+0.05(+0.14%)
Jul 19, 2023	34.98	35.44	34.98	34.98	11,241	-0.38(-1.07%)
Jul 18, 2023	34.98	35.67	34.98	35.36	15,129	+0.65(+1.88%)
Jul 17, 2023	35.30	35.30	34.60	34.71	5,603	-0.01(-0.03%)
Jul 14, 2023	34.59	35.08	34.59	34.72	7,103	+0.17(+0.48%)
Jul 13, 2023	34.92	34.96	34.56	34.56	7,991	+0.38(+1.11%)
Jul 12, 2023	34.89	34.89	34.11	34.18	6,233	+0.10(+0.29%)
Jul 11, 2023	34.60	34.87	33.82	34.08	13,578	-0.86(-2.47%)
Jul 10, 2023	35.27	35.27	34.69	34.95	7,029	+0.07(+0.19%)
Jul 07, 2023	35.46	35.46	34.75	34.88	27,804	+0.00(+0.00%)
Jul 06, 2023	34.30	35.41	34.30	34.88	14,973	-0.91(-2.55%)
Jul 05, 2023	36.00	36.12	35.20	35.79	11,088	+0.68(+1.94%)
Jul 03, 2023	34.92	35.11	34.92	35.11	3,104	+0.44(+1.26%)
Jun 30, 2023	35.59	35.59	34.45	34.67	8,434	-0.50(-1.42%)
Jun 29, 2023	36.01	36.14	34.94	35.17	9,853	-0.70(-1.96%)
Jun 28, 2023	35.14	35.97	35.02	35.88	14,234	+0.81(+2.30%)
Jun 27, 2023	35.33	35.33	34.49	35.07	11,864	+0.63(+1.83%)
Jun 26, 2023	33.43	34.78	33.43	34.44	20,841	+1.28(+3.87%)
Jun 23, 2023	36.21	36.27	32.94	33.16	673,862	-2.83(-7.86%)
Jun 22, 2023	36.00	36.51	35.83	35.99	47,178	-0.10(-0.27%)
Jun 21, 2023	36.04	36.59	35.91	36.08	44,611	-0.19(-0.54%)
Jun 20, 2023	35.90	36.75	35.55	36.28	30,037	+0.14(+0.38%)
Jun 16, 2023	36.35	36.35	35.61	36.14	26,243	-0.04(-0.11%)
Jun 15, 2023	36.19	36.45	35.81	36.18	17,674	+0.22(+0.62%)
Jun 14, 2023	35.61	36.68	35.61	35.96	19,729	+0.17(+0.49%)
Jun 13, 2023	36.37	36.37	35.78	35.78	13,876	-0.22(-0.62%)
Jun 12, 2023	36.09	36.65	35.62	36.00	10,182	+0.22(+0.62%)
Jun 09, 2023	36.01	36.49	35.78	35.78	10,428	-0.63(-1.73%)
Jun 08, 2023	35.90	37.29	35.27	36.41	19,485	+1.07(+3.02%)
Jun 07, 2023	35.51	35.64	35.05	35.34	24,814	+0.18(+0.53%)
Jun 06, 2023	34.31	36.00	34.31	35.16	22,163	+1.11(+3.25%)
Jun 05, 2023	33.65	34.13	32.60	34.05	4,594	+0.44(+1.30%)
Jun 02, 2023	32.05	33.80	32.05	33.62	17,892	+1.47(+4.56%)

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.