Recent Quotes (30 days)

You have no recent quotes
chg | %

Plumas Bancorp historical prices

   Watch this stock

Historical chart

    10.00 
    8.71 
    7.41 
 Mar 3, 2014 Feb 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 26, 2015 9.75 9.75 9.20 9.20 1,653
Feb 25, 2015 8.85 9.10 8.72 8.72 8,439
Feb 24, 2015 8.80 8.85 8.80 8.85 4,099
Feb 23, 2015 9.00 9.00 9.00 9.00 700
Feb 19, 2015 8.79 9.00 8.79 9.00 2,250
Feb 18, 2015 8.96 8.96 8.82 8.82 205
Feb 13, 2015 9.07 9.10 8.75 8.75 3,491
Feb 12, 2015 8.99 8.99 8.96 8.99 1,174
Feb 11, 2015 9.10 9.10 8.86 8.86 1,810
Feb 10, 2015 9.09 9.09 9.09 9.09 117
Feb 9, 2015 9.16 9.16 9.05 9.08 3,890
Feb 6, 2015 9.28 9.31 9.03 9.11 4,937
Feb 4, 2015 9.99 9.99 9.26 9.26 730
Feb 3, 2015 9.65 10.00 9.65 10.00 836
Feb 2, 2015 10.00 10.00 9.20 10.00 840
Jan 29, 2015 9.00 9.00 9.00 9.00 522
Jan 28, 2015 9.24 9.24 9.00 9.04 3,589
Jan 27, 2015 8.48 9.49 8.48 9.25 7,960
Jan 26, 2015 7.81 8.30 7.80 8.20 17,154
Jan 22, 2015 8.00 8.19 8.00 8.19 488
Jan 20, 2015 8.00 8.00 7.90 8.00 1,829
Jan 14, 2015 8.21 8.21 8.20 8.20 1,150
Jan 12, 2015 7.81 7.82 7.81 7.82 1,000
Jan 9, 2015 7.73 7.84 7.73 7.80 7,106
Jan 8, 2015 7.85 7.85 7.75 7.76 1,776
Jan 6, 2015 7.94 7.94 7.84 7.84 804
Jan 2, 2015 8.01 8.18 8.01 8.18 250
Dec 31, 2014 8.00 8.20 7.98 7.98 1,600
Dec 30, 2014 8.23 8.23 8.23 8.23 208
Dec 29, 2014 8.23 8.23 7.71 7.90 14,922