PLBC - Plumas Bancorp

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201924.1124.8224.1124.8224.82567
Jul 15, 201924.2224.2224.1824.2024.201,900
Jul 12, 201923.8824.9423.8724.1124.115,600
Jul 11, 201924.1224.1424.1024.1124.112,800
Jul 10, 201924.5024.5024.3124.3124.311,000
Jul 09, 201924.2424.2424.2424.2424.24200
Jul 08, 201924.3524.3524.1724.1724.171,000
Jul 05, 201924.1024.1024.1024.1024.10800
Jul 03, 201924.3024.3024.3024.3024.30800
Jul 02, 201924.7924.7924.3024.3024.303,200
Jul 01, 201924.3524.3524.1024.3024.304,100
Jun 28, 201924.3924.5924.2724.3024.309,200
Jun 27, 201924.4824.4924.0724.4924.49600
Jun 26, 201924.4324.5024.4024.5024.502,700
Jun 25, 201924.0124.0123.8523.9723.97600
Jun 24, 201924.0024.4324.0024.3024.301,700
Jun 21, 201924.4524.5024.0324.0324.032,900
Jun 20, 201923.9524.1823.9524.1824.181,200
Jun 19, 201924.3824.3824.3824.3824.38100
Jun 18, 201924.1624.4124.1624.3824.381,100
Jun 17, 201924.0524.2524.0024.0624.064,400
Jun 14, 201924.1124.1124.1124.1124.11300
Jun 13, 201924.5024.5024.1924.2524.251,300
Jun 12, 201924.0924.3924.0924.1524.151,200
Jun 11, 201924.0824.0824.0824.0824.08100
Jun 10, 201924.1524.2024.0824.0824.081,500
Jun 07, 201924.1124.2324.1124.1524.152,800
Jun 06, 201924.2724.5024.0924.2424.247,000
Jun 05, 201924.1624.1624.0724.0724.07400
Jun 04, 201924.0924.3224.0524.0824.085,100
Jun 03, 201924.1124.1524.0524.0524.056,000
May 31, 201924.0124.4524.0124.4524.451,400
May 30, 201924.9324.9324.7524.7524.752,300
May 29, 201924.7524.8424.7524.7524.751,500
May 28, 201924.7524.7524.7524.7524.75200
May 24, 201924.9524.9524.7524.8124.814,200
May 23, 201925.1025.1224.7824.9324.934,200
May 22, 201925.1225.1425.1025.1025.105,200
May 21, 201925.1925.1925.1525.1525.151,300
May 20, 201925.1025.2225.1025.2225.224,600
May 17, 201925.6025.6024.5024.7524.757,700
May 16, 201925.4925.8425.4925.7225.7212,500
May 15, 201925.3625.7425.0125.7425.744,800
May 14, 201925.6725.8025.1425.5025.505,700
May 13, 201925.1325.9325.1325.2925.295,400
May 10, 201925.0826.3525.0825.1525.1511,000
May 09, 201925.0525.4624.9525.3825.3811,900
May 08, 201924.9025.0524.9025.0025.005,600
May 07, 201925.0025.0025.0025.0025.00100
May 06, 201925.2525.2524.8525.0025.008,500
May 03, 201926.1826.2025.3925.7325.7326,400
May 02, 201926.0026.2525.7125.7125.714,600
May 01, 201926.1526.1526.1526.1526.15-
Apr 30, 201925.9126.4325.9126.1526.154,700
Apr 30, 20190.23 Dividend
Apr 29, 201925.7526.0025.2826.0025.774,700
Apr 26, 201925.7125.7125.7125.7125.48400
Apr 25, 201926.0026.0025.3525.4925.2610,100
Apr 24, 201925.9625.9625.3225.3225.10300
Apr 23, 201926.2526.2525.6225.8325.603,900
Apr 22, 201925.5326.0725.5325.9525.725,000
Apr 18, 201925.7525.9025.5625.7525.524,100
Apr 17, 201925.4925.6525.3625.5025.276,300
Apr 16, 201923.9925.9923.9925.3525.1324,900
Apr 15, 201923.9023.9023.7623.8023.591,400
Apr 12, 201924.0024.0023.6623.8023.59300
Apr 11, 201923.6924.1523.0823.7023.493,100
Apr 10, 201923.7224.2023.4923.8523.643,000
Apr 09, 201923.5023.5023.5023.5023.29200
Apr 08, 201923.8724.2023.5023.5023.292,900
Apr 05, 201923.5023.5023.5023.5023.29-
Apr 04, 201923.5523.5523.2723.5023.291,000
Apr 03, 201923.8423.8423.1823.1822.971,300
Apr 02, 201923.4023.4023.0123.4023.191,200
Apr 01, 201923.5323.5723.1823.1822.971,300
Mar 29, 201922.7523.0422.6422.7922.595,300
Mar 28, 201923.2523.8022.5122.7122.515,300
Mar 27, 201923.2523.4823.2523.4823.27800
Mar 26, 201923.2623.4723.0023.0022.801,500
Mar 25, 201922.9623.4422.7523.0022.802,400
Mar 22, 201924.9924.9923.0723.0722.877,400
Mar 21, 201924.3024.3024.3024.3024.09200
Mar 20, 201924.4724.4724.4724.4724.25100
Mar 19, 201924.2524.9124.2024.4724.2519,900
Mar 18, 201924.1024.2524.1024.2524.042,000
Mar 15, 201924.1524.3024.0824.3024.093,700
Mar 14, 201924.0824.1824.0824.1523.946,900
Mar 13, 201924.0824.1324.0824.0923.883,100
Mar 12, 201924.1024.1024.1024.1023.89800
Mar 11, 201924.1524.2124.0824.0823.876,000
Mar 08, 201924.3024.3524.2524.2924.088,100
Mar 07, 201924.3024.4424.3024.4424.221,700
Mar 06, 201924.5024.5024.3024.3424.121,100
Mar 05, 201924.3024.3024.3024.3024.09100
Mar 04, 201924.3024.3524.3024.3024.09800
Mar 01, 201924.3524.4724.3524.4724.25600
Feb 28, 201924.3224.7524.3024.7524.539,300
Feb 27, 201924.7324.7524.5124.5124.291,300
Feb 26, 201924.5024.5024.5024.5024.28300
Feb 25, 201924.5024.5024.5024.5024.28200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...