Recent Quotes (30 days)

You have no recent quotes
chg | %

Plumas Bancorp historical prices

   Watch this stock

Historical chart

    8.24 
    7.49 
    6.73 
 Oct 24, 2013 Oct 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 22, 2014 8.05 8.10 8.00 8.10 3,032
Oct 21, 2014 8.00 8.00 8.00 8.00 638
Oct 20, 2014 8.00 8.00 8.00 8.00 1,193
Oct 17, 2014 8.13 8.13 8.13 8.13 400
Oct 16, 2014 8.19 8.19 7.73 8.16 1,500
Oct 14, 2014 8.16 8.20 8.16 8.20 592
Oct 9, 2014 7.86 7.98 7.79 7.79 1,876
Oct 8, 2014 7.55 8.00 7.52 7.86 6,055
Oct 7, 2014 7.64 7.76 7.64 7.71 1,795
Oct 6, 2014 7.65 7.65 7.55 7.55 1,503
Oct 3, 2014 7.61 7.75 7.52 7.64 2,636
Oct 2, 2014 7.75 7.75 7.75 7.75 152
Sep 29, 2014 8.10 8.11 7.63 7.72 948
Sep 26, 2014 7.70 7.72 7.70 7.72 478
Sep 25, 2014 8.25 8.25 7.70 7.72 1,799
Sep 24, 2014 8.25 8.25 7.90 7.90 357
Sep 23, 2014 8.02 8.13 7.90 8.06 4,340
Sep 22, 2014 7.92 8.50 7.77 8.24 19,637
Sep 19, 2014 7.62 7.90 7.56 7.90 4,684
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