Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.09	25.09	24.78	24.78	1,624	-0.00(-0.00%)
May 30, 2018	25.14	25.14	24.78	24.78	1,826	-0.35(-1.41%)
May 29, 2018	24.52	25.14	24.52	25.14	1,029	+0.35(+1.43%)
May 25, 2018		24.78	24.78	24.78	0	-0.22(-0.88%)
May 24, 2018	24.74	25.14	24.74	25.00	1,558	+0.61(+2.52%)
May 23, 2018	25.10	25.10	24.38	24.39	7,632	-0.30(-1.23%)
May 22, 2018	24.74	25.15	24.47	24.69	5,567	-0.04(-0.18%)
May 21, 2018	25.84	25.84	24.69	24.74	13,742	-0.44(-1.75%)
May 18, 2018	25.58	25.62	25.18	25.18	7,488	-0.49(-1.89%)
May 17, 2018	25.68	25.68	25.67	25.67	679	-0.04(-0.17%)
May 16, 2018	25.75	25.75	25.70	25.71	852	+0.09(+0.35%)
May 15, 2018	25.58	25.62	25.49	25.62	8,203	+0.00(+0.00%)
May 14, 2018	25.66	25.75	25.40	25.62	4,887	-0.13(-0.51%)
May 11, 2018	25.36	25.75	25.36	25.75	3,103	+0.13(+0.52%)
May 10, 2018	25.30	25.62	25.09	25.62	1,240	+0.31(+1.22%)
May 09, 2018	25.89	25.98	25.14	25.31	3,445	-0.57(-2.22%)
May 08, 2018	25.36	25.89	24.91	25.89	1,118	+0.27(+1.03%)
May 07, 2018	26.02	26.02	25.14	25.62	5,537	-0.27(-1.02%)
May 04, 2018	24.91	25.89	24.87	25.89	7,676	+1.06(+4.27%)
May 03, 2018	24.87	24.91	24.74	24.83	1,993	-0.09(-0.35%)
May 02, 2018	24.91	24.91	24.89	24.91	6,642	+0.00(+0.00%)
May 01, 2018	24.87	24.91	24.74	24.91	8,751	+0.22(+0.89%)
Apr 30, 2018	24.91	24.91	24.69	24.69	4,014	+0.31(+1.27%)
Apr 27, 2018	24.56	24.87	24.38	24.38	8,205	-0.15(-0.61%)
Apr 26, 2018	24.27	24.75	24.27	24.54	3,483	-0.13(-0.53%)
Apr 25, 2018	23.79	24.72	23.79	24.67	6,840	+0.88(+3.69%)
Apr 24, 2018	23.39	23.79	23.36	23.79	3,408	+0.83(+3.63%)
Apr 23, 2018	23.75	23.75	22.95	22.95	748	-0.31(-1.32%)
Apr 20, 2018	23.13	23.31	23.13	23.26	3,669	+0.48(+2.12%)
Apr 19, 2018	22.38	22.82	22.32	22.78	2,484	+0.48(+2.17%)
Apr 18, 2018	22.08	22.38	22.08	22.30	6,152	+0.35(+1.60%)
Apr 17, 2018	21.86	22.34	21.60	21.95	79,505	+0.28(+1.28%)
Apr 16, 2018	21.51	21.90	21.51	21.67	1,302	+0.16(+0.75%)
Apr 13, 2018	21.20	21.72	21.20	21.51	2,746	+0.09(+0.41%)
Apr 12, 2018	21.51	21.51	21.42	21.42	521	+0.11(+0.52%)
Apr 11, 2018	21.51	21.68	21.31	21.31	718	+0.28(+1.35%)
Apr 10, 2018	21.02	21.02	21.02	21.02	945	+0.09(+0.42%)
Apr 09, 2018	20.89	21.24	20.63	20.94	3,703	-0.35(-1.65%)
Apr 06, 2018	21.35	21.35	21.29	21.29	996	+0.04(+0.21%)
Apr 05, 2018	21.24	21.57	21.20	21.24	4,196	-0.36(-1.65%)
Apr 04, 2018	21.16	21.60	21.16	21.60	813	+0.27(+1.26%)
Apr 03, 2018	21.79	21.79	21.33	21.33	1,246	+0.13(+0.62%)
Apr 02, 2018	21.95	21.95	21.20	21.20	5,002	-0.66(-3.01%)
Mar 29, 2018		21.86	21.86	21.86	0	+0.48(+2.26%)
Mar 28, 2018	21.77	21.95	21.37	21.37	5,721	-0.22(-1.02%)
Mar 27, 2018		21.76	21.29	21.59	5,256	-0.16(-0.75%)
Mar 26, 2018	21.42	21.76	21.42	21.76	1,004	+0.25(+1.17%)
Mar 23, 2018	21.66	21.90	21.42	21.51	3,219	-0.09(-0.41%)
Mar 22, 2018	21.50	21.59	21.50	21.59	1,484	+0.00(+0.00%)
Mar 21, 2018	21.11	21.59	21.11	21.59	1,748	-0.09(-0.40%)
Mar 20, 2018	21.73	21.73	21.36	21.68	6,509	-0.04(-0.20%)
Mar 19, 2018	21.68	21.73	21.68	21.73	500	+0.09(+0.41%)
Mar 16, 2018	21.42	21.64	21.33	21.64	15,735	+0.09(+0.41%)
Mar 15, 2018	21.63	21.63	21.55	21.55	1,274	-0.13(-0.59%)
Mar 14, 2018	21.59	21.86	21.59	21.68	2,431	+0.22(+1.00%)
Mar 13, 2018	21.42	21.88	21.42	21.46	2,633	-0.42(-1.90%)
Mar 12, 2018	21.58	21.88	21.53	21.88	1,285	-0.02(-0.11%)
Mar 09, 2018	21.77	21.90	21.46	21.90	4,890	+0.04(+0.20%)
Mar 08, 2018	21.68	21.86	21.68	21.86	1,167	+0.53(+2.47%)
Mar 07, 2018	21.86	21.86	21.33	21.33	8,592	-0.09(-0.41%)
Mar 06, 2018	21.86	21.90	21.42	21.42	5,563	-0.20(-0.94%)
Mar 05, 2018	21.66	21.81	21.62	21.62	727	+0.07(+0.33%)
Mar 02, 2018	21.11	21.59	20.50	21.55	3,697	+0.12(+0.57%)

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.