Quantcast
PLBC

Plumas Bancorp Historical Stock Prices

$24.25
*  
0.05
0.21%
Get PLBC Alerts
*Delayed - data as of Mar. 18, 2019 13:48 ET  -  Find a broker to begin trading PLBC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    PLBC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:48 24.10 24.25 24.10 24.25 1,672
03/15/2019 24.15 24.3 24.08 24.3 3,661
03/14/2019 24.08 24.18 24.08 24.15 6,937
03/13/2019 24.08 24.1301 24.08 24.09 3,076
03/12/2019 24.1 24.1 24.1 24.1 773
03/11/2019 24.1549 24.2062 24.08 24.08 5,986
03/08/2019 24.3 24.35 24.25 24.29 8,057
03/07/2019 24.3 24.4432 24.3 24.4432 1,743
03/06/2019 24.5 24.5 24.3 24.342 1,126
03/05/2019 24.3 24.3 24.3 24.3 125
03/04/2019 24.3 24.3521 24.3 24.3001 815
03/01/2019 24.35 24.4718 24.35 24.4718 644
02/28/2019 24.32 24.75 24.3 24.75 9,330
02/27/2019 24.73 24.75 24.51 24.51 1,292
02/26/2019 24.5 24.5 24.5 24.5 253
02/25/2019 24.5 24.5 24.5 24.5 177
02/22/2019 24.89 24.89 24.89 24.89 161
02/21/2019 24.8194 24.8194 24.5 24.5 1,144
02/20/2019 24.93 24.93 24.51 24.51 1,434
02/19/2019 24.75 25.05 24.75 25 1,695
02/15/2019 24.38 25 24.35 24.5 12,446
02/14/2019 25 25 24.51 24.51 2,134
02/13/2019 24.76 24.76 24.4555 24.4555 625
02/12/2019 24.5 24.762 24.5 24.762 816
02/11/2019 24.45 24.4807 24.45 24.46 2,335
02/08/2019 24.663 24.7 24.45 24.45 7,605
02/07/2019 24.65 24.65 24.45 24.565 2,416
02/06/2019 24.4 24.61 24.4 24.45 3,857
02/05/2019 24.61 24.61 24.61 24.61 303
02/04/2019 25.19 25.19 24.55 24.98 2,830
02/01/2019 24.5 25.035 24.5 24.97 3,784
01/31/2019 24.55 25.03 24.3713 24.45 1,120
01/30/2019 24.3647 25.35 24.3647 25.04 4,470
01/29/2019 24.4065 24.75 24.3713 24.75 984
01/28/2019 25.39 25.39 24.0101 24.79 3,406
01/25/2019 24 25.2807 23.8596 25.2807 7,946
01/24/2019 23.76 24.3 23.76 24.3 795
01/23/2019 24 24 24 24 00
01/22/2019 24.05 24.52 24 24 2,586
01/18/2019 24.02 24.55 24.02 24.2016 598
01/17/2019 23.82 24.53 23.54 23.9 8,193
01/16/2019 23.31 25.23 23.31 24.13 8,914
01/15/2019 22.79 23.44 22.5005 23.01 2,513
01/14/2019 22.63 23.37 22.5 22.53 4,052
01/11/2019 22.41 22.41 22.41 22.41 00
01/10/2019 22.41 22.41 22.41 22.41 580
01/09/2019 22.9 22.9 22.9 22.9 00
01/08/2019 22.97 23.2 22.9 22.9 6,027
01/07/2019 23.35 23.35 23.05 23.1 2,158
01/04/2019 23.2 23.32 22.8604 23.32 1,556
01/03/2019 22.1322 23.49 21.9478 23.1633 2,257
01/02/2019 22.6 22.71 22.0517 22.71 3,104
12/31/2018 22.03 22.7499 21.5 22.71 4,647
12/28/2018 22.01 23.64 22.01 22.94 4,642
12/27/2018 22.16 22.61 21.2859 22 2,504
12/26/2018 21.39 21.99 21.1 21.99 4,331
12/24/2018 21.62 21.62 21.18 21.48 1,745
12/21/2018 21.39 21.71 21.04 21.52 10,505
12/20/2018 20.62 21.76 20.62 21.76 13,082
12/19/2018 21.29 22.3874 21.29 21.8137 11,143
12/18/2018 22.66 22.66 20.5101 21.435 26,535
12/17/2018 22 22 21.0604 21.6119 18,744
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio