Plumas Bancorp (PLBC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

35.48

+0.13

(+0.37%)

As of 12:15PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	35.02	35.48	35.02	35.48	35.48	3,191
18 Apr 2024	35.01	35.35	35.01	35.35	35.35	6,100
17 Apr 2024	34.91	35.75	34.91	35.26	35.26	15,700
16 Apr 2024	34.93	34.93	34.93	34.93	34.93	1,300
15 Apr 2024	34.85	35.26	34.85	34.92	34.92	2,500
12 Apr 2024	35.34	35.34	34.98	35.11	35.11	6,100
11 Apr 2024	35.99	36.17	34.90	35.10	35.10	8,200
10 Apr 2024	35.57	36.27	34.80	35.40	35.40	8,100
09 Apr 2024	37.45	37.45	36.15	36.15	36.15	2,900
08 Apr 2024	36.44	37.45	36.38	37.07	37.07	4,300
05 Apr 2024	36.17	36.18	36.17	36.18	36.18	1,500
04 Apr 2024	36.31	37.40	36.28	36.44	36.44	4,900
03 Apr 2024	35.38	35.66	35.15	35.66	35.66	4,400
02 Apr 2024	36.63	36.63	35.25	35.48	35.48	10,600
01 Apr 2024	37.10	37.44	36.19	36.19	36.19	3,400
28 Mar 2024	35.53	37.43	35.53	36.79	36.79	6,800
27 Mar 2024	36.34	36.50	36.34	36.50	36.50	3,800
26 Mar 2024	35.31	35.42	35.25	35.26	35.26	10,500
25 Mar 2024	36.12	36.12	35.41	35.41	35.41	3,000
22 Mar 2024	35.69	35.69	35.28	35.28	35.28	2,400
21 Mar 2024	35.00	35.88	35.00	35.70	35.70	10,300
20 Mar 2024	34.44	35.00	34.15	34.91	34.91	6,600
19 Mar 2024	34.75	34.94	34.61	34.61	34.61	3,900
18 Mar 2024	33.81	34.77	33.81	34.14	34.14	4,000
15 Mar 2024	33.51	33.60	33.11	33.50	33.50	25,500
14 Mar 2024	35.01	35.01	33.56	33.90	33.90	12,900
13 Mar 2024	35.11	35.11	35.03	35.10	35.10	4,100
12 Mar 2024	34.46	34.46	34.46	34.46	34.46	1,900
11 Mar 2024	34.35	34.35	34.33	34.33	34.33	1,800
08 Mar 2024	34.87	34.87	34.10	34.53	34.53	4,400
07 Mar 2024	34.63	34.65	33.97	34.65	34.65	2,900
06 Mar 2024	34.10	34.63	34.10	34.63	34.63	2,300
05 Mar 2024	34.40	34.40	34.40	34.40	34.40	1,500
04 Mar 2024	34.25	34.25	33.62	34.08	34.08	4,100
01 Mar 2024	34.70	34.87	34.12	34.12	34.12	5,800
29 Feb 2024	34.49	34.88	34.49	34.84	34.84	5,300
28 Feb 2024	33.99	33.99	33.96	33.96	33.96	2,800
27 Feb 2024	34.57	34.57	33.65	34.19	34.19	4,800
26 Feb 2024	33.55	34.69	33.55	34.11	34.11	6,900
23 Feb 2024	34.35	34.35	33.96	33.96	33.96	3,500
22 Feb 2024	34.05	34.34	33.83	34.03	34.03	7,900
21 Feb 2024	34.38	34.70	34.05	34.07	34.07	3,900
20 Feb 2024	36.25	36.25	34.05	34.11	34.11	9,000
16 Feb 2024	36.85	37.00	35.60	35.60	35.60	7,800
15 Feb 2024	35.60	37.27	35.57	36.52	36.52	7,700
14 Feb 2024	35.58	35.60	34.55	35.48	35.48	6,800
13 Feb 2024	35.96	36.41	35.04	35.06	35.06	14,700
12 Feb 2024	37.30	37.30	36.32	36.32	36.32	6,000
09 Feb 2024	36.20	36.80	36.13	36.58	36.58	8,900
08 Feb 2024	36.91	36.96	36.10	36.10	36.10	8,500
07 Feb 2024	36.42	36.97	36.00	36.95	36.95	10,500
06 Feb 2024	35.73	36.33	35.73	36.31	36.31	3,100
05 Feb 2024	36.65	36.65	35.50	36.19	36.19	13,100
02 Feb 2024	36.31	37.90	36.31	36.56	36.56	6,100
01 Feb 2024	36.08	37.81	36.08	37.21	37.21	7,600
31 Jan 2024	38.72	38.72	35.28	35.28	35.28	8,600
31 Jan 2024	0.27 Dividend
30 Jan 2024	39.25	39.25	38.42	38.42	38.15	3,700
29 Jan 2024	39.25	39.25	39.25	39.25	38.97	3,200
26 Jan 2024	39.25	39.25	38.32	38.83	38.56	2,500
25 Jan 2024	39.12	39.54	38.84	38.84	38.57	5,700
24 Jan 2024	38.39	39.39	38.39	38.80	38.53	9,200
23 Jan 2024	40.47	40.47	38.93	39.14	38.86	10,100
22 Jan 2024	38.46	40.27	38.46	40.27	39.99	7,000
19 Jan 2024	38.83	38.87	37.91	38.87	38.60	6,400
18 Jan 2024	36.90	37.88	36.90	37.88	37.61	3,000
17 Jan 2024	37.01	37.89	37.01	37.44	37.18	18,000
16 Jan 2024	37.87	37.87	37.40	37.60	37.34	8,300
12 Jan 2024	38.14	38.49	37.50	37.60	37.34	7,500
11 Jan 2024	36.25	37.82	36.25	37.78	37.51	6,200
10 Jan 2024	37.71	38.00	37.08	37.92	37.65	14,900
09 Jan 2024	38.20	38.20	37.57	37.57	37.31	4,200
08 Jan 2024	38.75	38.75	37.36	38.24	37.97	11,600
05 Jan 2024	39.01	39.95	38.86	38.86	38.59	19,200
04 Jan 2024	40.48	40.70	39.31	39.31	39.03	6,500
03 Jan 2024	41.39	41.99	40.10	40.10	39.82	9,600
02 Jan 2024	41.50	41.95	41.31	41.31	41.02	6,500
29 Dec 2023	41.16	41.35	41.16	41.35	41.06	4,600
28 Dec 2023	41.52	41.79	41.02	41.39	41.10	7,500
27 Dec 2023	43.95	43.95	41.51	41.99	41.69	15,300
26 Dec 2023	44.14	44.76	43.64	44.00	43.69	19,000
22 Dec 2023	44.12	45.00	43.87	45.00	44.68	8,200
21 Dec 2023	41.85	42.73	41.85	42.62	42.32	4,900
20 Dec 2023	43.00	44.09	42.86	43.01	42.71	18,500
19 Dec 2023	41.94	42.79	41.94	42.79	42.49	15,900
18 Dec 2023	40.00	41.00	39.91	40.72	40.43	9,300
15 Dec 2023	38.61	40.00	38.61	39.84	39.56	62,400
14 Dec 2023	40.04	40.52	38.44	38.55	38.28	14,600
13 Dec 2023	39.87	40.25	39.26	39.95	39.67	39,700
12 Dec 2023	39.07	39.60	38.91	39.44	39.16	9,500
11 Dec 2023	39.00	39.39	38.79	38.85	38.58	6,700
08 Dec 2023	38.90	39.22	38.77	39.22	38.94	7,400
07 Dec 2023	37.93	38.98	37.80	38.28	38.01	16,500
06 Dec 2023	36.73	38.20	36.73	38.18	37.91	10,800
05 Dec 2023	35.89	37.69	35.89	37.60	37.34	10,900
04 Dec 2023	34.20	35.74	34.01	35.74	35.49	40,400
01 Dec 2023	34.11	34.45	33.51	33.91	33.67	30,400
30 Nov 2023	33.97	34.05	32.56	33.59	33.35	11,500
29 Nov 2023	33.00	34.05	33.00	34.05	33.81	5,300
28 Nov 2023	33.59	33.71	33.37	33.66	33.42	3,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6414-0.0012(-0.19%)

OIL83.00+0.27(+0.33%)

GOLD2,406.90+8.90(+0.37%)

Bitcoin AUD99,478.58+167.28(+0.17%)

Plumas Bancorp (PLBC)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6414
-0.0012(-0.19%)

OIL
83.00
+0.27(+0.33%)

GOLD
2,406.90
+8.90(+0.37%)

Bitcoin AUD
99,478.58
+167.28(+0.17%)