Skip to main content

Plumas Bancorp (NQ: PLBC )

34.07 -0.04 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 34.38 34.70 34.05 34.07 3,860 -0.04(-0.12%)
Feb 20, 2024 36.25 36.25 34.05 34.11 9,002 -1.49(-4.19%)
Feb 16, 2024 36.85 37.00 35.60 35.60 7,815 -0.92(-2.52%)
Feb 15, 2024 35.60 37.27 35.57 36.52 7,697 +1.04(+2.93%)
Feb 14, 2024 35.58 35.60 34.55 35.48 6,832 +0.42(+1.20%)
Feb 13, 2024 35.96 36.41 35.04 35.06 14,743 -1.26(-3.47%)
Feb 12, 2024 37.30 37.30 36.32 36.32 5,960 -0.26(-0.71%)
Feb 09, 2024 36.20 36.80 36.12 36.58 8,938 +0.48(+1.33%)
Feb 08, 2024 36.91 36.96 36.10 36.10 8,541 -0.85(-2.30%)
Feb 07, 2024 36.42 36.97 36.00 36.95 10,518 +0.64(+1.76%)
Feb 06, 2024 35.73 36.33 35.73 36.31 3,060 +0.12(+0.33%)
Feb 05, 2024 36.65 36.65 35.50 36.19 13,101 -0.37(-1.01%)
Feb 02, 2024 36.31 37.90 36.31 36.56 6,073 -0.65(-1.75%)
Feb 01, 2024 36.08 37.81 36.08 37.21 7,560 +1.93(+5.47%)
Jan 31, 2024 38.72 38.72 35.28 35.28 8,590 -2.87(-7.52%)
Jan 30, 2024 38.97 38.97 38.15 38.15 3,766 -0.82(-2.11%)
Jan 29, 2024 38.97 38.97 38.97 38.97 3,207 +0.42(+1.08%)
Jan 26, 2024 38.97 38.97 38.05 38.56 2,492 -0.01(-0.03%)
Jan 25, 2024 38.85 39.26 38.57 38.57 5,700 +0.04(+0.10%)
Jan 24, 2024 38.12 39.11 38.12 38.53 9,263 -0.34(-0.87%)
Jan 23, 2024 40.19 40.19 38.66 38.86 10,218 -1.12(-2.81%)
Jan 22, 2024 38.19 39.99 38.19 39.99 7,041 +1.39(+3.60%)
Jan 19, 2024 38.56 38.60 37.64 38.60 6,427 +0.98(+2.61%)
Jan 18, 2024 36.64 37.61 36.64 37.61 3,002 +0.44(+1.18%)
Jan 17, 2024 36.75 37.62 36.75 37.18 18,160 -0.16(-0.43%)
Jan 16, 2024 37.60 37.60 37.14 37.34 8,329 +0.00(+0.00%)
Jan 12, 2024 37.87 38.22 37.23 37.34 7,581 -0.18(-0.48%)
Jan 11, 2024 36.00 37.55 36.00 37.51 6,237 -0.14(-0.37%)
Jan 10, 2024 37.44 37.73 36.82 37.65 14,961 +0.35(+0.93%)
Jan 09, 2024 37.93 37.93 37.31 37.31 4,202 -0.67(-1.75%)
Jan 08, 2024 38.48 38.48 37.10 37.97 11,711 -0.62(-1.60%)
Jan 05, 2024 38.74 39.67 38.59 38.59 19,315 -0.45(-1.14%)
Jan 04, 2024 40.20 40.41 39.03 39.03 6,549 -0.78(-1.97%)
Jan 03, 2024 41.10 41.69 39.82 39.82 9,638 -1.20(-2.93%)
Jan 02, 2024 41.20 41.66 41.02 41.02 6,533 -0.04(-0.10%)
Dec 29, 2023 40.87 41.06 40.87 41.06 4,632 -0.04(-0.10%)
Dec 28, 2023 41.23 41.50 40.73 41.10 7,534 -0.60(-1.43%)
Dec 27, 2023 43.64 43.64 41.22 41.69 15,449 -2.00(-4.57%)
Dec 26, 2023 43.83 44.45 43.33 43.69 19,144 -0.99(-2.22%)
Dec 22, 2023 43.81 44.68 43.56 44.68 8,283 +2.36(+5.58%)
Dec 21, 2023 41.56 42.43 41.56 42.32 4,979 -0.39(-0.91%)
Dec 20, 2023 42.70 43.78 42.56 42.71 18,651 +0.22(+0.51%)
Dec 19, 2023 41.65 42.49 41.65 42.49 16,014 +2.06(+5.08%)
Dec 18, 2023 39.72 40.71 39.63 40.43 9,338 +0.87(+2.21%)
Dec 15, 2023 38.34 39.72 38.34 39.56 67,330 +1.28(+3.35%)
Dec 14, 2023 39.76 40.24 38.17 38.28 14,735 -1.39(-3.50%)
Dec 13, 2023 39.59 39.97 38.98 39.67 39,975 +0.51(+1.29%)
Dec 12, 2023 38.79 39.33 38.64 39.16 9,581 +0.59(+1.52%)
Dec 11, 2023 38.73 39.11 38.52 38.58 6,773 -0.37(-0.94%)
Dec 08, 2023 38.62 38.94 38.49 38.94 7,471 +0.93(+2.46%)
Dec 07, 2023 37.66 38.71 37.53 38.01 16,599 +0.10(+0.26%)
Dec 06, 2023 36.47 37.93 36.47 37.91 10,881 +0.58(+1.54%)
Dec 05, 2023 35.64 37.43 35.64 37.34 10,946 +1.85(+5.20%)
Dec 04, 2023 33.96 35.49 33.77 35.49 40,661 +1.82(+5.40%)
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.