Recent Quotes (30 days)

You have no recent quotes
chg | %

Plumas Bancorp historical prices

   Watch this stock

Historical chart

    10.00 
    8.92 
    7.83 
 May 29, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 9.43 9.43 8.77 9.20 13,044
May 21, 2015 9.46 9.46 9.03 9.35 12,703
May 20, 2015 9.60 9.90 9.35 9.83 6,705
May 19, 2015 9.50 9.50 9.45 9.45 950
May 18, 2015 9.24 9.75 9.21 9.50 1,807
May 15, 2015 9.21 9.21 9.21 9.21 100
May 14, 2015 9.75 9.75 9.30 9.36 2,612
May 13, 2015 9.31 9.31 9.30 9.30 202
May 11, 2015 9.50 9.53 9.35 9.35 3,621
May 8, 2015 9.70 9.70 9.70 9.70 600
May 6, 2015 9.35 9.35 9.35 9.35 208
May 4, 2015 9.36 9.41 9.30 9.30 2,680
May 1, 2015 9.75 9.75 9.39 9.39 1,611
Apr 30, 2015 9.30 9.30 9.30 9.30 526
Apr 29, 2015 9.75 9.75 9.75 9.75 107
Apr 28, 2015 9.60 9.60 9.41 9.57 1,442
Apr 27, 2015 9.61 9.62 9.61 9.61 602
Apr 24, 2015 9.80 9.80 9.61 9.61 702
Apr 23, 2015 9.52 9.90 9.52 9.80 1,918
Apr 22, 2015 9.90 9.90 9.90 9.90 258
Apr 21, 2015 9.46 9.80 9.46 9.57 1,558
Apr 20, 2015 9.43 10.00 9.43 10.00 3,310
Apr 17, 2015 9.60 9.60 9.42 9.42 783
Apr 16, 2015 9.55 9.60 9.40 9.60 2,230
Apr 15, 2015 9.30 9.36 9.30 9.35 1,830
Apr 14, 2015 10.00 10.00 9.35 9.35 601
Apr 13, 2015 9.35 9.50 9.35 9.50 540
Apr 10, 2015 9.40 9.40 9.30 9.30 5,333
Apr 9, 2015 9.31 9.50 9.30 9.30 1,568
Apr 8, 2015 9.15 9.15 9.15 9.15 100