Plumas Bancorp Inc (PLBC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 3.47999005717 | 40.23 | 42.4 | 39.95 | 11538 | 41.17982735 | CS |
| 4 | 3.17 | 8.24232969319 | 38.46 | 42.4 | 37.3 | 6834 | 40.63677821 | CS |
| 12 | 8.08 | 24.0834575261 | 33.55 | 43.35 | 33.1658 | 10943 | 38.922964 | CS |
| 26 | 8.13 | 24.2686567164 | 33.5 | 43.35 | 32.5 | 8215 | 37.33764346 | CS |
| 52 | 6.28 | 17.7652050919 | 35.35 | 45 | 32.5 | 8827 | 36.94147344 | CS |
| 156 | 9.58 | 29.8907956318 | 32.05 | 45.31 | 26.48 | 11107 | 35.65527108 | CS |
| 260 | 21.62 | 108.045977011 | 20.01 | 45.31 | 15 | 11059 | 31.6060627 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 41.63 | -0.12 | -0.29 | 41.7 | 43 | 41.63 | 7276 |
| 1726612500 | 41.75 | 0.85 | 2.08 | 40.9 | 42 | 40.9 | 9837 |
| 1726526100 | 40.9 | -0.42 | -1.02 | 41.4 | 41.65 | 40.9 | 23190 |
| 1726266900 | 41.32 | 0.12 | 0.29 | 41.25 | 42.4 | 40.6 | 16099 |
| 1726180500 | 41.2 | 0.65 | 1.60 | 40.94 | 41.37 | 40.94 | 6449 |
| 1726094100 | 40.55 | 0 | 0.00 | 40.23 | 40.55 | 39.95 | 2281 |
| 1726007700 | 40.55 | 0.19 | 0.47 | 40.74 | 40.74 | 40.55 | 4519 |
| 1725921300 | 40.36 | 0.73 | 1.84 | 39.38 | 40.5 | 39.38 | 7535 |
| 1725662100 | 39.63 | -0.16 | -0.40 | 40.1 | 40.78 | 38.76 | 4609 |
| 1725575700 | 39.79 | -0.31 | -0.77 | 40.45 | 41.1399 | 39.79 | 2472 |
| 1725489300 | 40.1 | 0.12 | 0.30 | 39.73 | 40.15 | 39.73 | 970 |
| 1725402900 | 39.98 | -0.81 | -1.99 | 40.8 | 40.8 | 38.5 | 6501 |
| 1725057300 | 40.79 | -0.2 | -0.49 | 40.65 | 40.79 | 40.65 | 1934 |
| 1724970900 | 40.99 | 0.6 | 1.49 | 40.9 | 41.35 | 40.9 | 3788 |
| 1724884500 | 40.39 | 0.13 | 0.32 | 40.56 | 40.85 | 40.3 | 2548 |
| 1724798100 | 40.26 | -0.96 | -2.33 | 41.4 | 41.55 | 40.25 | 6301 |
| 1724711700 | 41.22 | 1.71 | 4.33 | 39.63 | 41.4 | 39.41 | 15012 |
| 1724452500 | 39.51 | 2.16 | 5.78 | 37.74 | 39.86 | 37.74 | 12140 |
| 1724366100 | 37.35 | -0.77 | -2.02 | 38 | 38.01 | 37.3 | 1676 |
| 1724279700 | 38.12 | 0.2 | 0.53 | 38.46 | 38.52 | 37.76 | 2212 |
| 1724193300 | 37.92 | -1.07 | -2.74 | 38.67 | 38.67 | 37.92 | 4376 |
| 1724106900 | 38.99 | 0.14 | 0.36 | 39.22 | 39.5 | 38.55 | 16077 |
| 1723847700 | 38.85 | -0.67 | -1.70 | 39.47 | 40.3 | 38.77 | 27570 |
| 1723761300 | 39.52 | 2.36 | 6.35 | 37.85 | 39.5625 | 37.625 | 10940 |
| 1723674900 | 37.16 | 0.36 | 0.98 | 36.58 | 37.16 | 36.58 | 4918 |
| 1723588500 | 36.8 | 0.24 | 0.66 | 36.86 | 37.28 | 36.36 | 13583 |
| 1723502100 | 36.56 | 0.47 | 1.30 | 36.09 | 36.9 | 36.09 | 5423 |
| 1723242900 | 36.09 | -1.55 | -4.12 | 37.35 | 37.35 | 36.09 | 2774 |
| 1723156500 | 37.64 | 0.28 | 0.75 | 37.62 | 38.02 | 35.76 | 33016 |
| 1723070100 | 37.36 | -0.99 | -2.58 | 38.71 | 38.71 | 37.36 | 3377 |
| 1722983700 | 38.35 | -0.35 | -0.90 | 38.6 | 38.6 | 37.83 | 8871 |
| 1722897300 | 38.7 | -1.94 | -4.77 | 40 | 40 | 38.6 | 12535 |
| 1722638100 | 40.64 | 0.36 | 0.89 | 39.94 | 40.64 | 39 | 12802 |
| 1722551700 | 40.28 | -2.99 | -6.91 | 43.01 | 43.01 | 40.28 | 8891 |
| 1722465300 | 43.27 | 0.57 | 1.33 | 42.66 | 43.35 | 42.53 | 14399 |
| 1722378900 | 42.7 | 0.35 | 0.83 | 42.59 | 42.73 | 42.12 | 5317 |
| 1722292500 | 42.35 | -0.38 | -0.89 | 42.85 | 42.85 | 42.25 | 4706 |
| 1722033300 | 42.73 | 0.14 | 0.33 | 42.95 | 42.95 | 42.235 | 10810 |
| 1721946900 | 42.59 | 0.79 | 1.89 | 41.95 | 42.59 | 41.5 | 17858 |
| 1721860500 | 41.8 | 0.16 | 0.38 | 41.5 | 42.15 | 41.5 | 8755 |
| 1721774100 | 41.64 | -0.1 | -0.24 | 41.73 | 42.45 | 41.64 | 28726 |
| 1721687700 | 41.74 | 1.1 | 2.71 | 40.74 | 41.95 | 40.74 | 17788 |
| 1721428500 | 40.64 | 0.74 | 1.85 | 39.97 | 40.93 | 39.97 | 7082 |
| 1721342100 | 39.9 | -0.83 | -2.04 | 40.57 | 40.57 | 39.1 | 5601 |
| 1721255700 | 40.73 | 0.28 | 0.69 | 36.05 | 40.73 | 36.05 | 18621 |
| 1721169300 | 40.45 | 1.33 | 3.40 | 39.25 | 40.69 | 39.25 | 31747 |
| 1721082900 | 39.12 | 1.54 | 4.10 | 37.97 | 39.12 | 37.5 | 9292 |
| 1720823700 | 37.58 | 0.26 | 0.70 | 37.82 | 38.03 | 36.83 | 11211 |
| 1720737300 | 37.32 | 2.54 | 7.30 | 35.24 | 37.32 | 35.16 | 14945 |
| 1720650900 | 34.78 | 0.37 | 1.08 | 34.63 | 34.82 | 33.84 | 4324 |
| 1720564500 | 34.41 | -0.12 | -0.35 | 34.29 | 34.61 | 34.04 | 5203 |
| 1720478100 | 34.53 | 1.26 | 3.79 | 34.29 | 34.53 | 33.7 | 13119 |
| 1720218900 | 33.27 | -1.7 | -4.86 | 35.17 | 35.17 | 33.259999 | 19224 |
| 1720040640 | 34.97 | 0.06 | 0.17 | 35.17 | 35.17 | 34.9603 | 1962 |
| 1719959700 | 34.91 | -0.42 | -1.19 | 35.3 | 35.3 | 34.71 | 2730 |
| 1719873300 | 35.33 | 1.06 | 3.09 | 35.45 | 35.45 | 34.79 | 11802 |
| 1719614100 | 34.27 | 0 | 0.00 | 34.27 | 34.27 | 34.27 | 0 |
| 1719527700 | 34.27 | 0.78 | 2.33 | 33.83 | 34.29 | 33.83 | 3941 |
| 1719441300 | 33.49 | 0.13 | 0.39 | 33.549999 | 33.98 | 33.165799 | 7969 |
| 1719354900 | 33.36 | 0.76 | 2.33 | 32.5 | 33.5 | 32.5 | 5252 |
| 1719268500 | 32.6 | 0.09 | 0.28 | 32.77 | 33.57 | 32.549999 | 34525 |
| 1719009300 | 32.509999 | -0.96 | -2.87 | 33.46 | 34 | 32.509999 | 21454 |
| 1718922900 | 33.47 | -0.9 | -2.62 | 34.2 | 35.2 | 33.47 | 12766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
