Recent Quotes (30 days)

You have no recent quotes
chg | %

Plumas Bancorp historical prices

   Watch this stock

Historical chart

    10.00 
    9.40 
    8.80 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 8.76 8.76 8.65 8.65 1,065
Feb 4, 2016 8.64 8.65 8.64 8.64 9,720
Feb 3, 2016 8.65 8.65 8.65 8.65 130
Feb 2, 2016 8.60 8.60 8.60 8.60 149
Feb 1, 2016 8.60 8.60 8.56 8.56 700
Jan 28, 2016 8.80 8.80 8.78 8.80 2,259
Jan 27, 2016 8.74 8.77 8.73 8.77 1,348
Jan 26, 2016 8.67 8.67 8.60 8.65 1,474
Jan 25, 2016 8.56 8.58 8.56 8.58 961
Jan 22, 2016 8.52 8.52 8.52 8.52 202
Jan 21, 2016 8.79 8.79 8.52 8.52 4,101
Jan 20, 2016 8.29 8.80 8.29 8.80 7,320
Jan 19, 2016 8.37 8.37 8.37 8.37 103
Jan 15, 2016 8.34 8.34 8.34 8.34 226
Jan 14, 2016 8.60 8.60 8.25 8.25 687
Jan 13, 2016 8.31 8.35 8.20 8.20 3,177
Jan 12, 2016 8.48 8.53 8.40 8.40 9,766
Jan 11, 2016 8.51 8.84 8.42 8.45 8,729
Jan 8, 2016 8.59 8.59 8.59 8.59 400
Jan 7, 2016 8.66 8.66 8.53 8.53 7,900
Jan 6, 2016 8.70 8.70 8.65 8.65 910
Jan 5, 2016 8.68 8.68 8.62 8.68 850
Jan 4, 2016 8.63 8.65 8.63 8.65 934
Dec 31, 2015 8.69 8.69 8.68 8.68 268
Dec 30, 2015 8.69 8.69 8.62 8.67 647
Dec 29, 2015 8.62 8.69 8.62 8.62 989
Dec 28, 2015 8.60 8.68 8.60 8.62 1,092
Dec 24, 2015 8.60 8.69 8.60 8.69 2,443
Dec 22, 2015 8.62 8.62 8.61 8.61 2,020
Dec 21, 2015 8.56 8.58 8.53 8.55 9,442