Plumas Bancorp (PLBC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

35.35

+0.09

(+0.26%)

At close: 04:00PM EDT

35.35

0.00

(0.00%)

After hours:

04:02PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	35.01	35.35	35.01	35.35	35.35	6,100
Apr 17, 2024	34.91	35.75	34.91	35.26	35.26	15,700
Apr 16, 2024	34.93	34.93	34.93	34.93	34.93	1,300
Apr 15, 2024	34.85	35.26	34.85	34.92	34.92	2,500
Apr 12, 2024	35.34	35.34	34.98	35.11	35.11	6,100
Apr 11, 2024	35.99	36.17	34.90	35.10	35.10	8,200
Apr 10, 2024	35.57	36.27	34.80	35.40	35.40	8,100
Apr 09, 2024	37.45	37.45	36.15	36.15	36.15	2,900
Apr 08, 2024	36.44	37.45	36.38	37.07	37.07	4,300
Apr 05, 2024	36.17	36.18	36.17	36.18	36.18	1,500
Apr 04, 2024	36.31	37.40	36.28	36.44	36.44	4,900
Apr 03, 2024	35.38	35.66	35.15	35.66	35.66	4,400
Apr 02, 2024	36.63	36.63	35.25	35.48	35.48	10,600
Apr 01, 2024	37.10	37.44	36.19	36.19	36.19	3,400
Mar 28, 2024	35.53	37.43	35.53	36.79	36.79	6,800
Mar 27, 2024	36.34	36.50	36.34	36.50	36.50	3,800
Mar 26, 2024	35.31	35.42	35.25	35.26	35.26	10,500
Mar 25, 2024	36.12	36.12	35.41	35.41	35.41	3,000
Mar 22, 2024	35.69	35.69	35.28	35.28	35.28	2,400
Mar 21, 2024	35.00	35.88	35.00	35.70	35.70	10,300
Mar 20, 2024	34.44	35.00	34.15	34.91	34.91	6,600
Mar 19, 2024	34.75	34.94	34.61	34.61	34.61	3,900
Mar 18, 2024	33.81	34.77	33.81	34.14	34.14	4,000
Mar 15, 2024	33.51	33.60	33.11	33.50	33.50	25,500
Mar 14, 2024	35.01	35.01	33.56	33.90	33.90	12,900
Mar 13, 2024	35.11	35.11	35.03	35.10	35.10	4,100
Mar 12, 2024	34.46	34.46	34.46	34.46	34.46	1,900
Mar 11, 2024	34.35	34.35	34.33	34.33	34.33	1,800
Mar 08, 2024	34.87	34.87	34.10	34.53	34.53	4,400
Mar 07, 2024	34.63	34.65	33.97	34.65	34.65	2,900
Mar 06, 2024	34.10	34.63	34.10	34.63	34.63	2,300
Mar 05, 2024	34.40	34.40	34.40	34.40	34.40	1,500
Mar 04, 2024	34.25	34.25	33.62	34.08	34.08	4,100
Mar 01, 2024	34.70	34.87	34.12	34.12	34.12	5,800
Feb 29, 2024	34.49	34.88	34.49	34.84	34.84	5,300
Feb 28, 2024	33.99	33.99	33.96	33.96	33.96	2,800
Feb 27, 2024	34.57	34.57	33.65	34.19	34.19	4,800
Feb 26, 2024	33.55	34.69	33.55	34.11	34.11	6,900
Feb 23, 2024	34.35	34.35	33.96	33.96	33.96	3,500
Feb 22, 2024	34.05	34.34	33.83	34.03	34.03	7,900
Feb 21, 2024	34.38	34.70	34.05	34.07	34.07	3,900
Feb 20, 2024	36.25	36.25	34.05	34.11	34.11	9,000
Feb 16, 2024	36.85	37.00	35.60	35.60	35.60	7,800
Feb 15, 2024	35.60	37.27	35.57	36.52	36.52	7,700
Feb 14, 2024	35.58	35.60	34.55	35.48	35.48	6,800
Feb 13, 2024	35.96	36.41	35.04	35.06	35.06	14,700
Feb 12, 2024	37.30	37.30	36.32	36.32	36.32	6,000
Feb 09, 2024	36.20	36.80	36.13	36.58	36.58	8,900
Feb 08, 2024	36.91	36.96	36.10	36.10	36.10	8,500
Feb 07, 2024	36.42	36.97	36.00	36.95	36.95	10,500
Feb 06, 2024	35.73	36.33	35.73	36.31	36.31	3,100
Feb 05, 2024	36.65	36.65	35.50	36.19	36.19	13,100
Feb 02, 2024	36.31	37.90	36.31	36.56	36.56	6,100
Feb 01, 2024	36.08	37.81	36.08	37.21	37.21	7,600
Jan 31, 2024	38.72	38.72	35.28	35.28	35.28	8,600
Jan 31, 2024	0.27 Dividend
Jan 30, 2024	39.25	39.25	38.42	38.42	38.15	3,700
Jan 29, 2024	39.25	39.25	39.25	39.25	38.97	3,200
Jan 26, 2024	39.25	39.25	38.32	38.83	38.56	2,500
Jan 25, 2024	39.12	39.54	38.84	38.84	38.57	5,700
Jan 24, 2024	38.39	39.39	38.39	38.80	38.53	9,200
Jan 23, 2024	40.47	40.47	38.93	39.14	38.86	10,100
Jan 22, 2024	38.46	40.27	38.46	40.27	39.99	7,000
Jan 19, 2024	38.83	38.87	37.91	38.87	38.60	6,400
Jan 18, 2024	36.90	37.88	36.90	37.88	37.61	3,000
Jan 17, 2024	37.01	37.89	37.01	37.44	37.18	18,000
Jan 16, 2024	37.87	37.87	37.40	37.60	37.34	8,300
Jan 12, 2024	38.14	38.49	37.50	37.60	37.34	7,500
Jan 11, 2024	36.25	37.82	36.25	37.78	37.51	6,200
Jan 10, 2024	37.71	38.00	37.08	37.92	37.65	14,900
Jan 09, 2024	38.20	38.20	37.57	37.57	37.31	4,200
Jan 08, 2024	38.75	38.75	37.36	38.24	37.97	11,600
Jan 05, 2024	39.01	39.95	38.86	38.86	38.59	19,200
Jan 04, 2024	40.48	40.70	39.31	39.31	39.03	6,500
Jan 03, 2024	41.39	41.99	40.10	40.10	39.82	9,600
Jan 02, 2024	41.50	41.95	41.31	41.31	41.02	6,500
Dec 29, 2023	41.16	41.35	41.16	41.35	41.06	4,600
Dec 28, 2023	41.52	41.79	41.02	41.39	41.10	7,500
Dec 27, 2023	43.95	43.95	41.51	41.99	41.69	15,300
Dec 26, 2023	44.14	44.76	43.64	44.00	43.69	19,000
Dec 22, 2023	44.12	45.00	43.87	45.00	44.68	8,200
Dec 21, 2023	41.85	42.73	41.85	42.62	42.32	4,900
Dec 20, 2023	43.00	44.09	42.86	43.01	42.71	18,500
Dec 19, 2023	41.94	42.79	41.94	42.79	42.49	15,900
Dec 18, 2023	40.00	41.00	39.91	40.72	40.43	9,300
Dec 15, 2023	38.61	40.00	38.61	39.84	39.56	62,400
Dec 14, 2023	40.04	40.52	38.44	38.55	38.28	14,600
Dec 13, 2023	39.87	40.25	39.26	39.95	39.67	39,700
Dec 12, 2023	39.07	39.60	38.91	39.44	39.16	9,500
Dec 11, 2023	39.00	39.39	38.79	38.85	38.58	6,700
Dec 08, 2023	38.90	39.22	38.77	39.22	38.94	7,400
Dec 07, 2023	37.93	38.98	37.80	38.28	38.01	16,500
Dec 06, 2023	36.73	38.20	36.73	38.18	37.91	10,800
Dec 05, 2023	35.89	37.69	35.89	37.60	37.34	10,900
Dec 04, 2023	34.20	35.74	34.01	35.74	35.49	40,400
Dec 01, 2023	34.11	34.45	33.51	33.91	33.67	30,400
Nov 30, 2023	33.97	34.05	32.56	33.59	33.35	11,500
Nov 29, 2023	33.00	34.05	33.00	34.05	33.81	5,300
Nov 28, 2023	33.59	33.71	33.37	33.66	33.42	3,600
Nov 27, 2023	33.77	34.10	33.77	33.80	33.56	10,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7257-0.0006(-0.08%)

CRUDE OIL83.88+1.15(+1.39%)

Bitcoin CAD86,399.14+2,457.12(+2.93%)

Plumas Bancorp (PLBC)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7257
-0.0006(-0.08%)

CRUDE OIL
83.88
+1.15(+1.39%)

Bitcoin CAD
86,399.14
+2,457.12(+2.93%)