Skip to main content

Plumas Bancorp (NQ: PLBC )

45.10 -0.01 (-0.02%)
Streaming Delayed Price Updated: 1:20 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 45.35 45.76 44.68 45.11 22,505 +0.02(+0.04%)
Nov 08, 2024 43.00 45.29 43.00 45.09 22,896 +1.38(+3.16%)
Nov 07, 2024 45.47 45.47 43.26 43.71 24,484 -1.69(-3.72%)
Nov 06, 2024 43.44 46.75 43.44 45.40 45,000 +3.00(+7.08%)
Nov 05, 2024 41.80 42.74 41.80 42.40 20,365 +0.59(+1.41%)
Nov 04, 2024 40.13 42.00 40.13 41.81 7,563 +0.66(+1.60%)
Nov 01, 2024 41.62 42.18 41.09 41.15 9,033 -0.36(-0.87%)
Oct 31, 2024 42.46 42.94 41.51 41.51 9,815 -0.85(-2.01%)
Oct 30, 2024 42.10 43.13 42.10 42.36 16,282 -0.20(-0.47%)
Oct 29, 2024 41.89 42.73 41.89 42.56 6,514 -0.09(-0.21%)
Oct 28, 2024 40.48 42.66 40.48 42.65 17,448 +2.30(+5.70%)
Oct 25, 2024 42.30 42.30 40.25 40.35 10,625 -1.81(-4.29%)
Oct 24, 2024 41.63 42.85 41.62 42.16 5,955 -0.89(-2.07%)
Oct 23, 2024 42.50 43.05 42.50 43.05 7,708 +0.55(+1.29%)
Oct 22, 2024 42.89 43.30 42.26 42.50 23,647 -0.46(-1.07%)
Oct 21, 2024 42.50 43.30 42.50 42.96 18,725 -0.13(-0.30%)
Oct 18, 2024 43.00 43.22 42.70 43.09 10,813 +0.31(+0.72%)
Oct 17, 2024 41.75 42.92 41.56 42.78 20,231 +1.26(+3.03%)
Oct 16, 2024 40.00 42.50 39.98 41.52 35,345 +1.69(+4.24%)
Oct 15, 2024 39.55 40.29 39.55 39.83 8,760 +0.48(+1.22%)
Oct 14, 2024 39.05 39.35 38.67 39.35 7,954 +0.05(+0.13%)
Oct 11, 2024 38.60 39.30 37.76 39.30 23,644 +0.77(+2.00%)
Oct 10, 2024 38.34 38.67 38.34 38.53 12,380 -0.29(-0.75%)
Oct 09, 2024 37.69 39.00 37.69 38.82 14,026 +0.79(+2.08%)
Oct 08, 2024 39.30 39.30 37.87 38.03 19,464 -1.31(-3.33%)
Oct 07, 2024 39.50 39.71 39.03 39.34 11,181 -0.30(-0.76%)
Oct 04, 2024 39.00 39.82 39.00 39.64 14,266 +1.24(+3.23%)
Oct 03, 2024 39.05 39.27 38.40 38.40 10,112 -0.65(-1.66%)
Oct 02, 2024 40.96 40.96 39.05 39.05 8,731 -1.65(-4.05%)
Oct 01, 2024 40.75 41.66 40.53 40.70 12,029 -0.08(-0.20%)
Sep 30, 2024 41.45 41.85 40.29 40.78 7,499 -0.66(-1.59%)
Sep 27, 2024 39.87 41.80 39.87 41.44 19,392 +1.70(+4.28%)
Sep 26, 2024 42.10 42.10 39.59 39.74 15,956 -2.06(-4.93%)
Sep 25, 2024 41.88 42.03 41.39 41.80 12,470 -0.42(-0.99%)
Sep 24, 2024 43.20 43.20 41.33 42.22 18,253 -0.91(-2.11%)
Sep 23, 2024 41.10 43.16 41.05 43.13 16,637 +2.39(+5.87%)
Sep 20, 2024 42.41 42.73 40.74 40.74 54,372 -2.59(-5.98%)
Sep 19, 2024 42.35 43.76 42.35 43.33 6,600 +1.70(+4.08%)
Sep 18, 2024 42.55 43.00 41.63 41.63 7,276 -0.12(-0.29%)
Sep 17, 2024 40.90 42.00 40.90 41.75 9,837 +0.85(+2.08%)
Sep 16, 2024 41.32 41.43 40.90 40.90 23,190 -0.42(-1.02%)
Sep 13, 2024 41.25 42.40 40.60 41.32 16,099 +0.12(+0.29%)
Sep 12, 2024 41.00 41.37 41.00 41.20 6,449 +0.65(+1.60%)
Sep 11, 2024 40.55 40.55 40.55 40.55 3,319 +0.00(+0.00%)
Sep 10, 2024 40.74 40.74 40.55 40.55 4,519 +0.19(+0.47%)
Sep 09, 2024 39.85 40.50 39.71 40.36 7,536 +0.73(+1.84%)
Sep 06, 2024 39.74 40.78 39.37 39.63 4,609 -0.16(-0.40%)
Sep 05, 2024 40.03 41.14 39.79 39.79 2,472 -0.31(-0.77%)
Sep 04, 2024 40.10 40.10 40.10 40.10 1,647 +0.12(+0.30%)
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.