Recent Quotes (30 days)

You have no recent quotes
chg | %

Plumas Bancorp historical prices

   Watch this stock

Historical chart

    10.00 
    9.10 
    8.20 
 Aug 6, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 9.57 9.90 9.11 9.11 9,546
Jul 30, 2015 9.56 9.75 9.56 9.56 1,310
Jul 29, 2015 9.56 9.56 9.56 9.56 122
Jul 28, 2015 9.56 9.59 9.56 9.59 399
Jul 27, 2015 9.56 9.72 9.56 9.71 973
Jul 24, 2015 9.80 9.80 9.65 9.80 4,911
Jul 23, 2015 9.56 9.61 9.56 9.58 908
Jul 21, 2015 9.56 9.58 9.56 9.57 1,874
Jul 20, 2015 9.80 9.80 9.51 9.51 1,900
Jul 17, 2015 9.90 9.90 9.75 9.75 849
Jul 16, 2015 9.78 9.95 9.78 9.80 1,734
Jul 15, 2015 9.48 10.00 9.48 9.80 11,652
Jul 14, 2015 9.35 9.35 9.30 9.30 852
Jul 13, 2015 9.30 9.35 9.30 9.34 1,661
Jul 10, 2015 9.30 9.30 9.30 9.30 202
Jul 8, 2015 9.29 10.00 9.25 9.30 1,685
Jul 7, 2015 9.30 9.30 9.30 9.30 100
Jul 6, 2015 9.32 9.32 9.01 9.21 5,589
Jul 2, 2015 9.23 9.33 9.20 9.25 6,040
Jul 1, 2015 9.30 9.32 9.20 9.20 4,179
Jun 30, 2015 9.45 9.45 9.32 9.32 300
Jun 29, 2015 9.37 9.46 9.37 9.46 374
Jun 26, 2015 9.28 9.39 9.28 9.39 448
Jun 25, 2015 9.27 9.40 9.27 9.40 768
Jun 24, 2015 9.50 9.50 9.50 9.50 200
Jun 23, 2015 9.50 9.50 9.50 9.50 1,510
Jun 22, 2015 9.26 9.36 9.26 9.31 4,046
Jun 19, 2015 9.34 9.34 9.28 9.28 1,253
Jun 18, 2015 9.33 9.33 9.26 9.26 3,702
Jun 17, 2015 9.38 9.38 9.36 9.38 1,287