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 
 Jul 31, 2015 Jul 28, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2016 10.00 10.00 10.00 10.00 363
Jul 27, 2016 9.99 10.00 9.90 9.90 5,168
Jul 26, 2016 9.96 10.00 9.96 10.00 2,456
Jul 25, 2016 10.00 10.00 9.78 9.86 20,378
Jul 22, 2016 9.51 9.79 9.50 9.76 14,455
Jul 21, 2016 9.50 10.16 9.50 9.81 38,998
Jul 20, 2016 9.10 9.25 9.10 9.25 6,385
Jul 19, 2016 9.06 9.06 9.01 9.01 251
Jul 18, 2016 9.35 9.35 8.90 9.25 1,875
Jul 15, 2016 9.02 9.02 9.02 9.02 236
Jul 14, 2016 9.12 9.36 9.12 9.30 3,867
Jul 13, 2016 9.10 9.10 9.10 9.10 316
Jul 12, 2016 9.00 9.05 8.85 9.05 1,866
Jul 11, 2016 8.75 9.04 8.75 9.04 1,342
Jul 8, 2016 9.05 9.05 9.05 9.05 1,085
Jul 7, 2016 9.05 9.05 9.05 9.05 500
Jul 6, 2016 9.01 9.05 8.79 8.85 12,314
Jul 1, 2016 9.15 9.15 9.06 9.06 800
Jun 30, 2016 9.20 9.20 9.01 9.01 841
Jun 27, 2016 9.03 9.20 9.00 9.20 29,370
Jun 24, 2016 9.09 9.09 9.09 9.09 121
Jun 23, 2016 9.21 9.27 9.21 9.27 261
Jun 21, 2016 9.14 9.14 9.14 9.14 402
Jun 20, 2016 9.06 9.39 9.06 9.39 1,945
Jun 17, 2016 9.32 9.38 9.06 9.07 3,731
Jun 16, 2016 9.15 9.32 9.15 9.15 514
Jun 15, 2016 9.40 9.40 9.40 9.40 222
Jun 14, 2016 9.14 9.45 9.14 9.45 778
Jun 13, 2016 9.21 9.45 9.15 9.38 2,930
Jun 10, 2016 9.21 9.21 9.21 9.21 100