Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.26	12.26	12.23	12.23	291	-0.20(-1.61%)
May 30, 2007	12.60	12.60	12.43	12.43	698	-0.15(-1.21%)
May 29, 2007	12.77	12.78	12.59	12.59	18,837	+0.14(+1.10%)
May 25, 2007	12.59	12.59	12.45	12.45	1,936	-0.14(-1.09%)
May 24, 2007	12.59	12.59	12.58	12.59	1,385	+0.00(+0.00%)
May 23, 2007	12.95	12.95	12.59	12.59	3,565	-0.09(-0.74%)
May 22, 2007	12.83	12.83	12.37	12.68	5,183	-0.28(-2.19%)
May 21, 2007	12.58	13.31	12.58	12.96	12,513	+0.09(+0.67%)
May 18, 2007	12.46	12.88	12.46	12.88	2,363	+0.00(+0.00%)
May 17, 2007	12.88	12.89	12.88	12.88	698	-0.08(-0.63%)
May 16, 2007	13.18	13.18	12.92	12.96	1,866	-0.26(-1.98%)
May 15, 2007	12.88	13.32	12.88	13.22	19,248	-0.03(-0.19%)
May 14, 2007	13.51	13.51	13.09	13.25	8,686	-0.06(-0.45%)
May 11, 2007	13.31	13.31	13.31	13.31	1,870	+0.00(+0.00%)
May 10, 2007	13.30	13.31	13.30	13.31	582	+0.00(+0.00%)
May 09, 2007	13.30	13.31	13.28	13.31	931	+0.29(+2.24%)
May 08, 2007	13.01	13.01	13.01	13.01	0	+0.00(+0.00%)
May 07, 2007	13.01	13.01	13.01	13.01	232	+0.02(+0.13%)
May 04, 2007	13.12	13.33	12.96	13.00	8,620	+0.42(+3.34%)
May 03, 2007	13.33	13.33	10.63	12.58	13,801	-0.80(-5.97%)
May 02, 2007	13.37	13.37	13.37	13.37	465	-0.28(-2.07%)
May 01, 2007	13.09	13.66	13.09	13.66	694	+0.51(+3.85%)
Apr 30, 2007	13.39	13.39	13.10	13.15	1,239	-0.24(-1.79%)
Apr 27, 2007	13.40	13.74	13.39	13.39	1,980	-0.34(-2.50%)
Apr 26, 2007	13.74	13.74	13.74	13.74	116	+0.21(+1.52%)
Apr 25, 2007	13.66	13.97	13.52	13.53	4,176	-0.03(-0.25%)
Apr 24, 2007	13.57	13.57	13.56	13.56	816	-0.41(-2.95%)
Apr 23, 2007	13.98	13.98	13.98	13.98	145	+0.40(+2.97%)
Apr 20, 2007	13.69	13.95	13.57	13.57	3,203	-0.09(-0.64%)
Apr 19, 2007	13.56	13.66	13.56	13.66	1,630	+0.33(+2.46%)
Apr 18, 2007	13.33	13.33	13.33	13.33	116	-0.22(-1.65%)
Apr 17, 2007	13.56	13.56	13.56	13.56	232	-0.09(-0.69%)
Apr 16, 2007	13.56	13.65	13.40	13.65	1,219	+0.07(+0.51%)
Apr 13, 2007	13.58	13.58	13.58	13.58	0	+0.00(+0.00%)
Apr 12, 2007	13.58	13.58	13.58	13.58	0	+0.00(+0.00%)
Apr 11, 2007	13.58	13.58	13.58	13.58	0	+0.00(+0.00%)
Apr 10, 2007	13.98	13.98	13.58	13.58	2,178	-0.38(-2.71%)
Apr 09, 2007	13.96	13.96	13.96	13.96	0	+0.00(+0.00%)
Apr 05, 2007	13.96	13.96	13.96	13.96	372	-0.20(-1.40%)
Apr 04, 2007	14.16	14.16	14.16	14.16	0	+0.00(+0.00%)
Apr 03, 2007	14.16	14.16	14.16	14.16	554	+0.03(+0.18%)
Apr 02, 2007	14.13	14.13	14.13	14.13	290	+0.39(+2.88%)
Mar 30, 2007	13.74	13.74	13.74	13.74	0	+0.00(+0.00%)
Mar 29, 2007	13.82	13.82	13.74	13.74	1,213	-0.41(-2.91%)
Mar 28, 2007	14.40	14.40	14.15	14.15	990	-0.06(-0.42%)
Mar 27, 2007	14.21	14.21	14.21	14.21	0	+0.00(+0.00%)
Mar 26, 2007	14.08	14.21	14.01	14.21	1,638	+0.02(+0.12%)
Mar 23, 2007	14.19	14.19	14.19	14.19	0	+0.00(+0.00%)
Mar 22, 2007	14.19	14.19	14.19	14.19	0	+0.00(+0.00%)
Mar 21, 2007	14.19	14.19	14.19	14.19	145	-0.30(-2.07%)
Mar 20, 2007	14.22	14.49	14.22	14.49	495	-0.06(-0.41%)
Mar 19, 2007	14.55	14.55	14.55	14.55	116	-0.03(-0.18%)
Mar 16, 2007	14.44	14.58	14.44	14.58	694	+0.79(+5.73%)
Mar 15, 2007	13.85	13.85	13.79	13.79	465	-0.59(-4.12%)
Mar 14, 2007	13.86	14.46	13.86	14.38	815	-0.20(-1.35%)
Mar 13, 2007	14.51	14.58	13.84	14.58	1,048	+0.07(+0.47%)
Mar 12, 2007	14.51	14.59	14.51	14.51	350	-0.09(-0.59%)
Mar 09, 2007	14.59	14.59	14.59	14.59	0	+0.00(+0.00%)
Mar 08, 2007	14.42	14.59	14.42	14.59	582	+0.64(+4.62%)
Mar 07, 2007	13.95	13.95	13.95	13.95	0	+0.00(+0.00%)
Mar 06, 2007	14.41	14.42	13.95	13.95	1,805	-0.01(-0.06%)
Mar 05, 2007	13.98	13.98	13.80	13.96	465	-0.25(-1.75%)
Mar 02, 2007	13.97	14.21	13.97	14.21	12,426	+0.15(+1.10%)

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.