Recent Quotes (30 days)

You have no recent quotes
chg | %

Plumas Bancorp historical prices

   Watch this stock

Historical chart

    8.15 
    7.43 
    6.70 
 Sep 20, 2013 Sep 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 18, 2014 7.58 7.68 7.42 7.55 7,946
Sep 17, 2014 7.62 7.62 7.45 7.60 4,423
Sep 16, 2014 7.96 7.98 7.65 7.75 7,150
Sep 15, 2014 7.97 7.97 7.81 7.81 3,382
Sep 12, 2014 8.07 8.09 8.07 8.08 1,187
Sep 11, 2014 7.81 7.81 7.81 7.81 227
Sep 10, 2014 7.92 8.04 7.92 7.95 2,122
Sep 9, 2014 7.90 8.10 7.87 8.00 9,890
Sep 8, 2014 7.98 8.10 7.90 8.05 7,942
Sep 5, 2014 7.62 8.10 7.46 7.96 9,663
Sep 4, 2014 7.56 7.69 7.53 7.61 6,743
Sep 3, 2014 7.55 7.61 7.46 7.59 3,384
Sep 2, 2014 7.75 7.82 7.30 7.30 8,561
Aug 29, 2014 7.85 7.98 7.82 7.86 2,643
Aug 28, 2014 7.95 8.00 7.85 7.90 4,941
Aug 27, 2014 8.06 8.50 7.98 7.98 8,891
Aug 26, 2014 8.23 8.45 7.95 8.06 17,009
Aug 25, 2014 7.51 8.23 7.51 8.15 10,976
Aug 22, 2014 7.70 7.70 7.40 7.50 19,145
Aug 21, 2014 7.51 7.80 7.39 7.75 13,222
Aug 20, 2014 7.36 7.51 7.36 7.50 3,009
Aug 18, 2014 7.60 7.74 7.40 7.52 20,752
Aug 15, 2014 7.60 7.60 7.60 7.60 200
Aug 14, 2014 7.73 7.75 7.60 7.60 1,518
Aug 13, 2014 7.51 7.51 7.51 7.51 113
Aug 12, 2014 7.34 7.35 7.34 7.34 926
Aug 11, 2014 7.70 7.74 7.70 7.74 800
Aug 8, 2014 7.92 7.92 7.47 7.50 6,078
Aug 6, 2014 7.45 7.45 7.25 7.45 2,413
Aug 1, 2014 7.64 7.64 7.40 7.58 2,529