Recent Quotes (30 days)

You have no recent quotes
chg | %

Plumas Bancorp historical prices

   Watch this stock

Historical chart

    9.25 
    8.18 
    7.12 
 Feb 5, 2014 Jan 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 29, 2015 9.00 9.00 9.00 9.00 522
Jan 28, 2015 9.24 9.24 9.00 9.04 3,589
Jan 27, 2015 8.48 9.49 8.48 9.25 7,960
Jan 26, 2015 7.81 8.30 7.80 8.20 17,154
Jan 22, 2015 8.00 8.19 8.00 8.19 488
Jan 20, 2015 8.00 8.00 7.90 8.00 1,829
Jan 14, 2015 8.21 8.21 8.20 8.20 1,150
Jan 12, 2015 7.81 7.82 7.81 7.82 1,000
Jan 9, 2015 7.73 7.84 7.73 7.80 7,106
Jan 8, 2015 7.85 7.85 7.75 7.76 1,776
Jan 6, 2015 7.94 7.94 7.84 7.84 804
Jan 2, 2015 8.01 8.18 8.01 8.18 250
Dec 31, 2014 8.00 8.20 7.98 7.98 1,600
Dec 30, 2014 8.23 8.23 8.23 8.23 208
Dec 29, 2014 8.23 8.23 7.71 7.90 14,922
Dec 26, 2014 8.13 8.13 8.13 8.13 1,294
Dec 24, 2014 8.13 8.13 8.13 8.13 100
Dec 23, 2014 8.06 8.11 8.00 8.00 3,932
Dec 22, 2014 8.05 8.13 8.05 8.13 632
Dec 18, 2014 8.13 8.13 8.13 8.13 270
Dec 17, 2014 8.06 8.06 8.06 8.06 1,001
Dec 16, 2014 8.05 8.05 8.05 8.05 890
Dec 12, 2014 8.24 8.25 8.24 8.25 616
Dec 9, 2014 8.00 8.00 8.00 8.00 3,995
Dec 8, 2014 8.05 8.12 8.00 8.03 2,510
Dec 5, 2014 8.05 8.05 8.05 8.05 328
Dec 4, 2014 8.05 8.10 8.05 8.10 884
Dec 3, 2014 8.05 8.10 8.05 8.10 3,967
Dec 2, 2014 8.05 8.05 8.05 8.05 537
Dec 1, 2014 8.10 8.10 8.05 8.05 662