Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	10.01	10.01	9.872	9.872	917	-0.64(-6.12%)
Sep 27, 2007	10.52	10.52	10.52	10.52	232	+0.00(+0.00%)
Sep 26, 2007	10.52	10.52	10.52	10.52	210	+0.00(+0.00%)
Sep 25, 2007	10.52	10.52	10.52	10.52	0	+0.00(+0.00%)
Sep 24, 2007	10.72	10.72	10.03	10.52	2,083	-0.42(-3.85%)
Sep 21, 2007	10.94	10.94	10.94	10.94	0	+0.00(+0.00%)
Sep 20, 2007	10.93	10.94	10.93	10.94	378	-0.35(-3.12%)
Sep 19, 2007	11.29	11.29	11.29	11.29	116	-0.07(-0.61%)
Sep 18, 2007	11.78	11.86	11.36	11.36	666	+0.41(+3.77%)
Sep 17, 2007	10.55	10.95	10.55	10.95	349	+0.62(+5.99%)
Sep 14, 2007	10.33	10.33	10.33	10.33	0	+0.00(+0.00%)
Sep 13, 2007	10.33	10.33	10.33	10.33	465	-1.00(-8.86%)
Sep 12, 2007	10.30	11.86	10.30	11.33	3,425	+0.73(+6.88%)
Sep 11, 2007	10.60	10.60	10.60	10.60	0	+0.00(+0.00%)
Sep 10, 2007	10.71	10.71	10.60	10.60	232	+0.30(+2.92%)
Sep 07, 2007	10.89	10.89	10.30	10.30	1,369	-0.80(-7.19%)
Sep 06, 2007	11.10	11.10	11.10	11.10	0	+0.00(+0.00%)
Sep 05, 2007	11.10	11.10	11.10	11.10	174	-0.01(-0.08%)
Sep 04, 2007	11.85	11.85	11.11	11.11	1,124	-0.52(-4.50%)
Aug 31, 2007	11.63	11.63	11.63	11.63	0	+0.00(+0.00%)
Aug 30, 2007	11.43	11.72	11.43	11.63	1,347	+0.21(+1.88%)
Aug 29, 2007	11.67	11.75	11.42	11.42	2,461	-0.21(-1.84%)
Aug 28, 2007	11.63	11.63	11.63	11.63	0	+0.00(+0.00%)
Aug 27, 2007	11.50	11.67	11.50	11.63	1,173	+0.07(+0.59%)
Aug 24, 2007	11.45	11.59	11.37	11.56	1,913	+0.40(+3.62%)
Aug 23, 2007	11.45	11.45	11.16	11.16	1,611	+0.00(+0.00%)
Aug 22, 2007	11.16	11.45	11.16	11.16	2,909	+0.17(+1.56%)
Aug 21, 2007	10.99	10.99	10.99	10.99	116	-0.17(-1.54%)
Aug 20, 2007	10.73	11.40	10.73	11.16	7,130	+0.45(+4.17%)
Aug 17, 2007	10.54	11.19	9.881	10.71	7,567	-0.02(-0.16%)
Aug 16, 2007	11.16	11.24	10.73	10.73	1,339	-0.43(-3.85%)
Aug 15, 2007	10.95	11.16	10.94	11.16	2,043	+0.21(+1.96%)
Aug 14, 2007	10.73	11.36	10.73	10.95	9,846	+0.26(+2.48%)
Aug 13, 2007	10.94	10.94	10.52	10.68	2,129	+0.09(+0.83%)
Aug 10, 2007	10.59	10.59	10.59	10.59	252	+0.03(+0.32%)
Aug 09, 2007	10.95	10.95	10.56	10.56	4,892	-0.35(-3.23%)
Aug 08, 2007	10.77	10.91	10.77	10.91	465	+0.39(+3.76%)
Aug 07, 2007	10.52	10.52	10.52	10.52	0	+0.00(+0.00%)
Aug 06, 2007	10.52	10.52	10.52	10.52	121	-0.40(-3.70%)
Aug 03, 2007	10.92	10.92	10.92	10.92	0	+0.00(+0.00%)
Aug 02, 2007	10.42	11.02	10.42	10.92	681	+0.32(+3.00%)
Aug 01, 2007	10.74	10.74	10.60	10.60	3,465	-0.34(-3.14%)
Jul 31, 2007	10.73	11.03	10.73	10.95	13,045	+0.34(+3.24%)
Jul 30, 2007	10.77	10.77	10.56	10.60	949	-0.21(-1.91%)
Jul 27, 2007	11.01	11.24	10.58	10.81	2,852	-0.39(-3.45%)
Jul 26, 2007	11.19	11.19	11.18	11.19	1,383	+0.25(+2.27%)
Jul 25, 2007	11.04	11.04	10.95	10.95	1,074	+0.09(+0.79%)
Jul 24, 2007	11.25	11.33	10.86	10.86	34,801	-0.47(-4.17%)
Jul 23, 2007	11.33	11.33	11.33	11.33	232	+0.17(+1.54%)
Jul 20, 2007	11.16	11.16	11.16	11.16	0	+0.00(+0.00%)
Jul 19, 2007	11.04	11.25	11.04	11.16	1,048	+0.00(+0.00%)
Jul 18, 2007	11.25	11.25	11.16	11.16	582	+0.34(+3.17%)
Jul 17, 2007	10.54	11.03	10.54	10.82	2,881	+0.25(+2.36%)
Jul 16, 2007	10.58	11.16	10.57	10.57	4,892	-0.02(-0.23%)
Jul 13, 2007	10.58	10.60	10.58	10.59	1,112	+0.01(+0.06%)
Jul 12, 2007	10.64	10.60	10.58	10.58	1,951	-0.06(-0.56%)
Jul 11, 2007	10.58	10.78	10.58	10.64	4,707	+0.00(+0.00%)
Jul 10, 2007	10.64	10.64	10.64	10.64	937	-0.27(-2.49%)
Jul 09, 2007	11.19	11.22	10.52	10.92	7,514	-0.30(-2.66%)
Jul 06, 2007	11.16	11.21	11.16	11.21	356	+0.05(+0.49%)
Jul 05, 2007	11.49	11.49	11.16	11.16	2,243	-0.07(-0.61%)
Jul 03, 2007	11.37	11.37	11.16	11.23	817	-0.27(-2.39%)

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.