Plumas Bancorp (NQ: PLBC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	28.19	28.84	28.04	28.41	12,671	+0.39(+1.40%)
May 27, 2021	28.00	28.20	27.64	28.02	5,648	+0.35(+1.28%)
May 26, 2021	27.45	28.00	27.40	27.67	9,943	+0.24(+0.89%)
May 25, 2021	27.39	27.63	27.39	27.42	3,508	-0.34(-1.21%)
May 24, 2021	27.86	27.86	27.18	27.76	8,228	+0.41(+1.50%)
May 21, 2021	28.07	28.07	27.23	27.35	6,980	-0.63(-2.27%)
May 20, 2021	27.44	27.98	27.25	27.98	9,668	+0.44(+1.59%)
May 19, 2021	27.65	28.00	27.07	27.54	10,191	-0.09(-0.34%)
May 18, 2021	26.74	27.88	26.63	27.64	12,603	+0.64(+2.39%)
May 17, 2021	26.38	27.54	26.38	26.99	14,534	+0.44(+1.65%)
May 14, 2021	26.13	27.08	25.86	26.55	21,810	+0.45(+1.72%)
May 13, 2021	25.21	26.40	25.21	26.11	17,349	+0.78(+3.06%)
May 12, 2021	25.36	26.72	25.33	25.33	15,192	-0.49(-1.88%)
May 11, 2021	25.54	26.10	25.20	25.82	15,920	+0.58(+2.29%)
May 10, 2021	25.40	25.78	24.99	25.24	19,046	+0.12(+0.48%)
May 07, 2021	25.05	25.89	24.93	25.12	19,749	+0.12(+0.49%)
May 06, 2021	25.21	25.46	24.93	24.99	5,748	-0.21(-0.85%)
May 05, 2021	25.82	26.21	24.99	25.21	24,525	-0.25(-0.99%)
May 04, 2021	25.74	25.74	24.98	25.46	19,141	-0.22(-0.87%)
May 03, 2021	24.93	25.80	24.93	25.69	9,261	+0.90(+3.62%)
Apr 30, 2021	24.71	25.58	24.60	24.79	20,135	-0.23(-0.93%)
Apr 29, 2021	25.84	25.84	24.58	25.02	6,182	-0.26(-1.03%)
Apr 28, 2021	25.85	26.07	25.08	25.28	22,976	-0.47(-1.84%)
Apr 27, 2021	26.31	26.32	25.54	25.76	7,445	-0.55(-2.08%)
Apr 26, 2021	26.07	26.79	26.05	26.31	14,101	+0.56(+2.16%)
Apr 23, 2021	26.16	26.19	25.71	25.75	12,703	+0.00(+0.00%)
Apr 22, 2021	26.70	26.90	25.75	25.75	13,506	-0.49(-1.88%)
Apr 21, 2021	26.54	26.93	26.24	26.24	12,076	-0.24(-0.91%)
Apr 20, 2021	26.47	26.71	26.32	26.48	7,278	+0.38(+1.46%)
Apr 19, 2021	26.62	26.62	26.02	26.10	7,348	-0.37(-1.40%)
Apr 16, 2021	26.71	26.81	26.47	26.47	5,167	-0.04(-0.14%)
Apr 15, 2021	26.91	26.91	26.47	26.51	7,703	+0.04(+0.14%)
Apr 14, 2021	26.35	27.07	26.01	26.47	9,639	-0.06(-0.21%)
Apr 13, 2021	27.20	27.25	26.39	26.53	4,122	-0.41(-1.52%)
Apr 12, 2021	27.38	27.38	26.86	26.94	15,568	-0.23(-0.85%)
Apr 09, 2021	27.25	27.25	27.17	27.17	3,660	+0.00(+0.00%)
Apr 08, 2021	27.46	27.75	27.17	27.17	6,047	+0.00(+0.00%)
Apr 07, 2021	27.18	27.20	26.94	27.17	15,776	+0.00(+0.00%)
Apr 06, 2021	27.64	27.64	27.17	27.17	8,599	-0.23(-0.85%)
Apr 05, 2021	27.71	27.71	27.17	27.40	7,007	-0.14(-0.51%)
Apr 01, 2021	27.34	27.54	27.22	27.54	2,368	+0.37(+1.37%)
Mar 31, 2021	27.51	27.66	27.02	27.17	7,016	-0.15(-0.54%)
Mar 30, 2021	27.38	27.76	27.27	27.32	4,327	+0.15(+0.55%)
Mar 29, 2021	27.40	27.59	27.08	27.17	11,512	-0.13(-0.48%)
Mar 26, 2021	27.40	27.76	27.23	27.30	6,136	-0.49(-1.77%)
Mar 25, 2021	27.52	27.79	26.93	27.79	7,409	+0.41(+1.49%)
Mar 24, 2021	27.94	28.21	27.33	27.38	5,220	-0.34(-1.24%)
Mar 23, 2021	27.24	28.23	26.88	27.73	15,825	+0.70(+2.58%)
Mar 22, 2021	28.46	28.46	27.03	27.03	12,738	-1.78(-6.19%)
Mar 19, 2021	27.01	28.81	26.48	28.81	66,854	+1.83(+6.78%)
Mar 18, 2021	27.08	27.14	26.60	26.98	5,601	-0.03(-0.10%)
Mar 17, 2021	26.94	27.01	26.60	27.01	6,057	-0.10(-0.38%)
Mar 16, 2021	27.32	27.42	26.42	27.11	18,291	-0.64(-2.31%)
Mar 15, 2021	27.39	27.93	27.03	27.76	7,102	+0.08(+0.30%)
Mar 12, 2021	28.01	28.01	27.39	27.67	4,844	-0.06(-0.23%)
Mar 11, 2021	27.23	27.76	26.41	27.74	28,695	+0.71(+2.61%)
Mar 10, 2021	28.10	28.15	26.95	27.03	10,337	-0.76(-2.74%)
Mar 09, 2021	27.00	28.15	26.23	27.79	11,876	+0.82(+3.03%)
Mar 08, 2021	28.10	28.10	26.83	26.97	12,237	-0.12(-0.45%)
Mar 05, 2021	26.17	27.80	25.65	27.10	31,004	+1.09(+4.18%)
Mar 04, 2021	25.51	26.10	25.51	26.01	14,461	+1.32(+5.34%)
Mar 03, 2021	24.36	25.33	24.16	24.69	5,938	+0.97(+4.07%)
Mar 02, 2021	23.71	24.04	23.71	23.72	4,766	-0.15(-0.62%)

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.