Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	2.077	2.077	2.077	2.077	1,048	+0.34(+19.80%)
Sep 29, 2011	1.734	1.734	1.734	1.734	570	-0.07(-3.81%)
Sep 28, 2011	1.820	1.871	1.803	1.803	7,321	-0.15(-7.90%)
Sep 27, 2011	2.103	2.103	1.923	1.957	1,048	-0.08(-3.80%)
Sep 26, 2011	1.820	2.035	1.820	2.035	232	-0.05(-2.47%)
Sep 23, 2011	2.009	2.086	2.009	2.086	384	-0.10(-4.71%)
Sep 22, 2011	2.172	2.189	2.172	2.189	465	+0.23(+11.84%)
Sep 21, 2011	1.889	1.957	1.889	1.957	232	+0.03(+1.33%)
Sep 20, 2011	1.829	2.198	1.829	1.932	2,090	-0.09(-4.66%)
Sep 19, 2011	2.198	2.198	1.889	2.026	2,562	-0.22(-9.92%)
Sep 16, 2011	2.301	2.301	1.863	2.249	3,799	+0.30(+15.42%)
Sep 14, 2011	1.949	1.949	1.949	1.949	0	+0.11(+6.07%)
Sep 13, 2011	1.932	2.009	1.837	1.837	3,378	-0.29(-13.71%)
Sep 12, 2011	2.241	2.241	2.129	2.129	232	-0.06(-2.74%)
Sep 08, 2011	2.155	2.189	2.189	2.189	582	+0.03(+1.59%)
Sep 07, 2011	2.155	2.155	2.155	2.155	582	+0.01(+0.40%)
Sep 06, 2011	2.232	2.232	2.146	2.146	815	-0.19(-8.09%)
Sep 02, 2011	2.335	2.335	2.335	2.335	285	+0.06(+2.64%)
Sep 01, 2011	2.292	2.292	2.138	2.275	3,050	+0.15(+7.29%)
Aug 31, 2011	1.820	2.120	1.820	2.120	13,924	+0.44(+26.02%)
Aug 29, 2011	1.683	1.683	1.683	1.683	349	+0.04(+2.62%)
Aug 22, 2011	1.640	1.640	1.640	1.640	232	-0.03(-2.05%)
Aug 19, 2011	1.674	1.674	1.674	1.674	815	+0.00(+0.00%)
Aug 18, 2011	1.700	1.811	1.674	1.674	1,863	-0.03(-1.52%)
Aug 17, 2011	1.665	1.700	1.665	1.700	232	-0.12(-6.60%)
Aug 16, 2011	1.863	1.863	1.820	1.820	1,303	-0.02(-0.93%)
Aug 15, 2011	1.628	1.837	1.628	1.837	582	+0.21(+12.63%)
Aug 11, 2011	1.614	1.631	1.631	1.631	582	-0.15(-8.21%)
Aug 09, 2011	1.786	1.777	1.777	1.777	931	+0.00(+0.00%)
Aug 08, 2011	1.880	1.880	1.262	1.777	9,172	+0.28(+18.97%)
Aug 05, 2011	1.760	1.760	1.253	1.494	17,016	-0.23(-13.43%)
Aug 04, 2011	1.726	1.726	1.726	1.726	2,102	-0.03(-1.95%)
Aug 02, 2011	1.717	1.760	1.760	1.760	582	-0.07(-3.76%)
Aug 01, 2011	1.829	1.829	1.829	1.829	180	-0.02(-0.90%)
Jul 29, 2011	1.845	1.845	1.845	1.845	605	+0.11(+6.41%)
Jul 28, 2011	1.751	1.761	1.734	1.734	2,830	-0.03(-1.46%)
Jul 27, 2011	1.803	1.871	1.751	1.760	4,659	-0.03(-1.44%)
Jul 26, 2011	1.846	1.880	1.760	1.786	1,246	-0.06(-3.26%)
Jul 21, 2011	1.906	1.846	1.846	1.846	3,494	-0.06(-3.15%)
Jul 18, 2011	1.906	1.906	1.906	1.906	116	-0.03(-1.77%)
Jul 15, 2011	2.043	2.043	1.940	1.940	1,263	+0.15(+8.13%)
Jul 13, 2011	1.811	1.794	1.794	1.794	232	-0.02(-0.95%)
Jul 11, 2011	1.786	1.811	1.811	1.811	582	+0.05(+2.93%)
Jul 08, 2011	1.760	1.760	1.760	1.760	465	-0.04(-2.38%)
Jul 07, 2011	1.803	1.803	1.803	1.803	582	-0.02(-0.94%)
Jul 06, 2011	1.863	1.863	1.820	1.820	3,492	-0.09(-4.89%)
Jul 05, 2011	2.163	2.189	1.863	1.914	4,722	-0.19(-9.02%)

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.