Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plumas Bancorp (NQ: PLBC )

35.38 +0.26 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 4.133 4.133 4.133 4.133 1,030 +0.87(+26.71%)
May 28, 2009 3.262 3.262 3.262 3.262 232 -0.01(-0.26%)
May 27, 2009 3.271 3.271 3.271 3.271 513 +0.00(+0.00%)
May 26, 2009 3.271 3.271 3.271 3.271 349 -0.21(-6.16%)
May 22, 2009 3.485 3.485 3.485 3.485 116 -0.16(-4.47%)
May 21, 2009 3.431 3.751 3.425 3.648 5,587 +0.39(+11.84%)
May 20, 2009 4.095 4.095 3.262 3.262 4,690 -0.32(-8.98%)
May 18, 2009 3.584 3.584 3.584 3.584 0 -0.68(-15.91%)
May 15, 2009 3.569 4.262 3.569 4.262 1,106 +0.26(+6.51%)
May 14, 2009 4.002 4.002 4.002 4.002 174 +0.43(+12.06%)
May 11, 2009 3.571 3.571 3.571 3.571 0 -0.71(-16.63%)
May 08, 2009 4.284 4.284 4.284 4.284 512 -0.01(-0.20%)
May 04, 2009 4.292 4.292 4.292 4.292 582 +0.00(+0.00%)
Apr 30, 2009 4.292 4.292 4.292 4.292 0 -0.26(-5.66%)
Apr 28, 2009 4.576 4.550 4.550 4.550 465 -0.38(-7.67%)
Apr 27, 2009 4.928 4.928 4.928 4.928 516 -0.03(-0.52%)
Apr 23, 2009 4.953 4.953 4.953 4.953 0 +0.66(+15.40%)
Apr 22, 2009 4.292 4.292 4.292 4.292 465 -0.66(-13.27%)
Apr 21, 2009 3.528 4.971 3.528 4.949 2,504 +0.42(+9.19%)
Apr 20, 2009 4.533 4.533 4.533 4.533 116 -0.25(-5.21%)
Apr 15, 2009 4.936 4.936 4.782 4.782 830 -0.20(-4.05%)
Apr 14, 2009 4.983 4.983 4.983 4.983 174 +0.61(+13.82%)
Apr 13, 2009 4.078 4.378 4.078 4.378 2,057 +0.24(+5.81%)
Apr 08, 2009 4.116 4.292 3.773 4.138 2,788 +0.39(+10.55%)
Apr 06, 2009 4.275 3.743 3.743 3.743 349 -0.68(-15.34%)
Apr 02, 2009 4.352 4.593 4.344 4.421 721 -0.69(-13.56%)
Apr 01, 2009 4.292 5.115 3.936 5.115 3,130 -0.03(-0.53%)
Mar 31, 2009 4.713 5.142 4.713 5.142 2,038 +0.43(+9.11%)
Mar 30, 2009 4.722 4.722 4.713 4.713 465 +0.07(+1.57%)
Mar 25, 2009 4.713 4.640 4.640 4.640 1,397 +0.35(+8.10%)
Mar 23, 2009 4.292 4.292 4.292 4.292 0 +0.77(+21.95%)
Mar 20, 2009 3.408 3.648 3.391 3.520 2,329 -0.04(-1.20%)
Mar 19, 2009 4.009 4.069 3.563 3.563 6,255 -0.54(-13.18%)
Mar 18, 2009 3.777 4.284 3.262 4.103 4,276 +0.28(+7.42%)
Mar 17, 2009 4.292 4.292 3.820 3.820 2,824 -0.47(-11.00%)
Mar 13, 2009 4.284 4.292 4.292 4.292 1,164 +0.00(+0.00%)
Mar 12, 2009 4.292 4.292 4.292 4.292 320 +0.26(+6.38%)
Mar 11, 2009 4.292 4.292 4.035 4.035 6,546 -0.69(-14.55%)
Mar 10, 2009 4.807 4.807 4.722 4.722 465 -0.43(-8.33%)
Mar 09, 2009 5.142 5.151 4.352 5.151 11,133 +0.00(+0.00%)
Mar 06, 2009 5.151 5.151 5.151 5.151 3,494 +0.00(+0.00%)
Mar 05, 2009 5.151 5.151 5.151 5.151 15,615 +0.02(+0.33%)
Mar 04, 2009 5.125 5.151 5.116 5.134 5,982 +0.41(+8.73%)
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.