Recent Quotes (30 days)

You have no recent quotes
chg | %

Plumas Bancorp historical prices

   Watch this stock

Historical chart

    10.00 
    9.18 
    8.37 
 Sep 8, 2014 Sep 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 4, 2015 8.28 8.35 8.28 8.35 385
Sep 3, 2015 8.45 8.45 8.40 8.45 704
Sep 2, 2015 8.45 8.85 8.42 8.42 1,364
Sep 1, 2015 8.38 8.43 8.38 8.43 3,315
Aug 31, 2015 8.53 8.75 8.50 8.50 4,396
Aug 28, 2015 8.22 8.90 8.22 8.79 3,036
Aug 27, 2015 8.50 8.95 8.22 8.22 5,565
Aug 26, 2015 8.80 8.95 8.04 8.60 3,232
Aug 24, 2015 8.95 8.98 8.75 8.75 5,168
Aug 21, 2015 8.95 8.95 8.95 8.95 772
Aug 20, 2015 8.95 8.95 8.95 8.95 100
Aug 19, 2015 8.97 9.07 8.97 9.07 260
Aug 18, 2015 9.02 9.30 8.93 8.95 5,990
Aug 17, 2015 9.00 9.35 9.00 9.35 1,330
Aug 14, 2015 9.28 9.29 9.01 9.29 1,278
Aug 13, 2015 9.50 9.50 9.28 9.28 664
Aug 12, 2015 9.28 9.28 9.28 9.28 200
Aug 11, 2015 9.28 9.28 9.28 9.28 100
Aug 10, 2015 9.30 9.30 9.27 9.27 332
Aug 7, 2015 9.34 9.34 9.28 9.28 2,256
Aug 6, 2015 9.28 9.28 9.28 9.28 100
Aug 5, 2015 9.35 9.40 9.34 9.39 6,013
Aug 4, 2015 9.90 9.90 9.30 9.30 6,836
Aug 3, 2015 9.90 9.90 9.90 9.90 486
Jul 31, 2015 9.57 9.90 9.11 9.11 9,546
Jul 30, 2015 9.56 9.75 9.56 9.56 1,310
Jul 29, 2015 9.56 9.56 9.56 9.56 122
Jul 28, 2015 9.56 9.59 9.56 9.59 399
Jul 27, 2015 9.56 9.72 9.56 9.71 973
Jul 24, 2015 9.80 9.80 9.65 9.80 4,911