Plumas Bancorp (PLBC) NASDAQ

41.50

-0.11(-0.26%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202542.1141.6141.7342.5341.5511,960
October 16, 202542.4142.1142.1144.0341.1425,812
October 15, 202542.7442.842.846.6542.7413,000
October 14, 202541.7642.7442.7442.8841.7617,300
October 13, 202541.9941.9941.9941.9941.419,402
October 10, 202541.541.0241.0242.0641.0112,711
October 09, 202542.0141.4941.4942.0141.4915,300
October 08, 202542.3142.0842.0842.5942.083,713
October 07, 202542.442.1442.1442.7342.1411,839
October 06, 202542.4642.5142.5143.0742.4510,300
October 03, 202543.1242.4642.4643.1642.468,300
October 02, 202542.2542.2742.2742.6341.514,200
October 01, 202542.8442.8142.8143.1642.6517,826
September 30, 202542.943.1443.1443.2542.8715,000
September 29, 202543.9942.9842.984442.8618,638
September 26, 202543.743.9943.9944.1143.5313,416
September 25, 202543.1543.143.143.542.8112,600
September 24, 202543.6243.1443.1444.543.1410,400
September 23, 202543.3143.4443.4444.2443.3111,514
September 22, 202544.0443.4243.4244.0443.4116,100
September 19, 202545.2943.3243.3245.543.28122,700
September 18, 202543.8845.1345.1345.3343.8816,400
September 17, 202543.6343.3343.3345.543.2418,200
September 16, 202543.543.0943.0943.7542.979,536
September 15, 202544.2543.5943.5944.3543.5915,800
September 12, 202545.3744.3844.3846.0744.2413,304
September 11, 202545.7545.5845.5846.5945.3825,300
September 10, 202545.3645.145.145.8544.918,317
September 09, 202545.01454545.2844.8816,144
September 08, 202544.7645.1845.1845.4944.711,346
September 05, 202544.8844.844.845.1344.4614,000
September 04, 202544.2444.8744.8745.3143.8812,225
September 03, 202543.4743.743.744.1743.4710,500
September 02, 202543.1543.4643.4643.7743.159,500
August 29, 202543.443.3943.3943.6943.1110,700
August 28, 202543.6143.0243.0243.7342.5210,100
August 27, 202543.143.2143.2143.443.17,227
August 26, 202542.642.8942.8943.4142.169,047
August 25, 202543.742.2642.2643.741.9511,616
August 22, 202542.6543.7143.7143.7742.6217,811
August 21, 202541.0141.2941.2941.4241.0112,100
August 20, 202541.1941.4141.4141.4741.194,116
August 19, 202541.5641.2241.2241.5941.25,732
August 18, 202541.3541.2141.214241.218,239
August 15, 202542.2741.4141.4142.3841.248,800
August 14, 202542.341.8141.8142.5741.811,900
August 13, 202542.3642.4542.4542.7942.312,100
August 12, 202541.7442.3442.3442.741.7413,938
August 11, 202541.1641.3341.3341.794110,300
August 08, 202540.33414141.3640.077,046
August 07, 202540.540.3340.3340.8540.017,000
August 06, 202540.3840.0140.0140.4239.976,100
August 05, 202540.5140.2140.2140.5139.813,023
August 04, 20254040.1440.1440.3239.7811,025
August 01, 202540.9540.0140.0140.9539.716,136
July 31, 20254141.2641.2641.3140.5517,418
July 30, 202542.0541.141.143.1241.121,942
July 29, 202542.1142.0342.0342.1842.038,819
July 28, 202543.5542.142.143.784211,840
July 25, 202542.1541.9941.9942.4741.622,400