Recent Quotes (30 days)

You have no recent quotes
chg | %

Plumas Bancorp historical prices

   Watch this stock

Historical chart

    7.74 
    7.09 
    6.45 
 Aug 21, 2013 Aug 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 31, 2014 7.63 7.63 7.63 7.63 1,100
Jul 30, 2014 7.89 7.89 7.44 7.44 284
Jul 29, 2014 7.55 7.55 7.55 7.55 201
Jul 28, 2014 7.63 7.63 7.63 7.63 200
Jul 25, 2014 7.62 7.70 7.62 7.70 400
Jul 24, 2014 7.74 7.74 7.71 7.74 1,305
Jul 23, 2014 7.45 8.00 7.45 7.74 7,868
Jul 22, 2014 7.05 7.54 7.00 7.28 4,694
Jul 21, 2014 6.93 6.93 6.93 6.93 128
Jul 18, 2014 7.02 7.30 7.02 7.30 700
Jul 17, 2014 7.06 7.26 6.95 6.95 3,600
Jul 16, 2014 6.91 7.05 6.88 6.88 310
Jul 15, 2014 7.20 7.30 6.86 7.01 6,188
Jul 14, 2014 6.98 7.50 6.98 7.40 637
Jul 11, 2014 7.06 7.31 6.98 6.98 11,015
Jul 10, 2014 7.57 7.57 6.86 6.90 2,483
Jul 9, 2014 6.86 7.20 6.86 7.20 3,353
Jul 8, 2014 6.89 7.07 6.85 6.85 8,487
Jul 7, 2014 6.90 7.25 6.86 7.09 2,925
Jul 3, 2014 6.83 6.90 6.77 6.77 5,271
Jul 2, 2014 6.79 6.79 6.79 6.79 183