Recent Quotes (30 days)

You have no recent quotes
chg | %

Plumas Bancorp historical prices

   Watch this stock

Historical chart

    8.15 
    7.43 
    6.70 
 Sep 4, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 7.85 7.98 7.82 7.86 2,643
Aug 28, 2014 7.95 8.00 7.85 7.90 4,941
Aug 27, 2014 8.06 8.50 7.98 7.98 8,891
Aug 26, 2014 8.23 8.45 7.95 8.06 17,009
Aug 25, 2014 7.51 8.23 7.51 8.15 10,976
Aug 22, 2014 7.70 7.70 7.40 7.50 19,145
Aug 21, 2014 7.51 7.80 7.39 7.75 13,222
Aug 20, 2014 7.36 7.51 7.36 7.50 3,009
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