Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.57	14.57	14.57	14.57	0	+0.00(+0.00%)
May 30, 2006	14.85	14.85	13.31	14.57	2,012	-0.71(-4.66%)
May 26, 2006	15.28	15.28	15.28	15.28	0	+0.00(+0.00%)
May 25, 2006	14.75	15.41	14.59	15.28	1,593	+0.52(+3.49%)
May 24, 2006	15.01	15.01	14.77	14.77	582	-0.03(-0.17%)
May 23, 2006	14.81	14.82	14.77	14.79	2,730	-0.34(-2.27%)
May 22, 2006	15.13	15.13	15.13	15.13	0	+0.00(+0.00%)
May 19, 2006	14.81	15.56	14.81	15.13	849	+0.11(+0.74%)
May 18, 2006	15.11	15.18	14.89	15.02	2,271	-0.88(-5.56%)
May 17, 2006	15.92	16.03	14.81	15.91	1,850	-0.40(-2.47%)
May 16, 2006	16.31	16.31	16.31	16.31	420	+0.00(+0.00%)
May 15, 2006	16.31	16.31	16.31	16.31	194	+0.00(+0.00%)
May 12, 2006	16.31	16.31	16.31	16.31	174	+0.00(+0.00%)
May 11, 2006	16.31	16.31	16.31	16.31	973	-0.21(-1.30%)
May 10, 2006	16.53	16.53	16.53	16.53	1,004	+0.22(+1.37%)
May 09, 2006	16.62	16.62	15.91	16.30	4,475	+0.85(+5.50%)
May 08, 2006	15.18	15.45	15.18	15.45	415	-0.11(-0.72%)
May 05, 2006	16.31	16.31	14.91	15.56	3,597	-0.76(-4.68%)
May 04, 2006	16.33	16.33	16.33	16.33	3,281	-0.09(-0.57%)
May 03, 2006	16.42	16.42	16.42	16.42	232	-0.23(-1.39%)
May 02, 2006	16.65	16.65	16.65	16.65	0	+0.00(+0.00%)
May 01, 2006	16.62	16.65	16.62	16.65	516	+0.34(+2.11%)
Apr 28, 2006	16.31	16.31	16.31	16.31	0	+0.00(+0.00%)
Apr 27, 2006	17.07	17.07	15.90	16.31	1,106	-0.02(-0.11%)
Apr 26, 2006	16.33	16.33	16.33	16.33	1,345	-0.51(-3.01%)
Apr 25, 2006	16.75	16.83	16.75	16.83	1,630	+0.00(+0.00%)
Apr 24, 2006	16.31	16.83	16.31	16.83	875	+0.52(+3.21%)
Apr 21, 2006	16.31	16.31	16.31	16.31	931	+0.58(+3.71%)
Apr 20, 2006	15.73	15.73	15.73	15.73	0	+0.00(+0.00%)
Apr 19, 2006	15.73	15.73	15.73	15.73	116	+0.17(+1.10%)
Apr 18, 2006	15.81	15.88	15.56	15.56	1,747	-0.76(-4.63%)
Apr 17, 2006	16.31	16.31	16.31	16.31	498	+0.00(+0.00%)
Apr 13, 2006	16.31	16.31	16.31	16.31	698	+0.00(+0.00%)
Apr 12, 2006	16.31	16.31	16.31	16.31	0	+0.00(+0.00%)
Apr 11, 2006	15.54	16.31	15.54	16.31	535	+0.43(+2.70%)
Apr 10, 2006	15.88	15.88	15.88	15.88	0	+0.00(+0.00%)
Apr 07, 2006	15.68	15.88	15.43	15.88	2,024	+0.21(+1.31%)
Apr 06, 2006	15.68	15.68	15.68	15.68	174	+0.01(+0.05%)
Apr 05, 2006	15.67	15.67	15.67	15.67	244	+0.00(+0.00%)
Apr 04, 2006	15.89	15.89	15.67	15.67	407	-0.04(-0.27%)
Apr 03, 2006	15.58	15.71	15.58	15.71	881	+0.30(+1.95%)
Mar 31, 2006	15.42	15.42	15.41	15.41	1,397	+0.00(+0.00%)
Mar 30, 2006	15.41	15.41	15.41	15.41	0	+0.00(+0.00%)
Mar 29, 2006	15.41	15.41	15.41	15.41	4,417	-0.04(-0.28%)
Mar 28, 2006	15.45	15.45	15.45	15.45	1,885	+0.04(+0.28%)
Mar 27, 2006	15.42	15.42	15.41	15.41	1,597	-0.36(-2.30%)
Mar 24, 2006	15.54	15.77	15.41	15.77	2,367	+0.23(+1.51%)
Mar 23, 2006	15.79	15.79	15.54	15.54	2,446	-0.66(-4.09%)
Mar 22, 2006	15.62	16.20	15.62	16.20	1,164	-0.02(-0.15%)
Mar 21, 2006	15.75	16.23	15.75	16.23	1,329	-0.01(-0.08%)
Mar 20, 2006	15.88	16.24	15.88	16.24	799	+0.10(+0.61%)
Mar 17, 2006	16.31	16.31	16.14	16.14	1,046	-0.52(-3.09%)
Mar 16, 2006	16.65	16.65	16.65	16.65	280	+0.27(+1.63%)
Mar 15, 2006	16.39	16.39	16.39	16.39	759	-0.02(-0.12%)
Mar 14, 2006	16.64	16.65	16.41	16.41	817	+0.31(+1.90%)
Mar 13, 2006	16.10	16.10	16.10	16.10	1,267	+0.44(+2.82%)
Mar 10, 2006	15.66	15.66	15.66	15.66	0	+0.00(+0.00%)
Mar 09, 2006	15.66	15.66	15.66	15.66	0	+0.00(+0.00%)
Mar 08, 2006	15.66	15.66	15.66	15.66	0	+0.00(+0.00%)
Mar 07, 2006	15.66	15.66	15.66	15.66	0	+0.00(+0.00%)
Mar 06, 2006	15.92	15.92	15.66	15.66	524	-1.18(-6.99%)
Mar 03, 2006	16.83	16.83	16.83	16.83	0	+0.00(+0.00%)
Mar 02, 2006	16.83	16.83	16.83	16.83	0	+0.00(+0.00%)

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.