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 | -0.35 | -0.793830800635 | 44.09 | 46 | 43.7 | 8211 | 44.68383812 | CS |
| 4 | -2.83 | -6.07687352373 | 46.57 | 46.94 | 43.7 | 7740 | 45.23848377 | CS |
| 12 | -5.76 | -11.6363636364 | 49.5 | 49.63 | 41.9 | 10449 | 46.31360313 | CS |
| 26 | 3.64 | 9.07730673317 | 40.1 | 51.33 | 37.6869 | 12042 | 44.32932079 | CS |
| 52 | 9.11 | 26.3066705169 | 34.63 | 51.33 | 32.5 | 9811 | 41.4453508 | CS |
| 156 | 5.3 | 13.7877211238 | 38.44 | 51.33 | 26.48 | 11702 | 37.0634086 | CS |
| 260 | 20.19 | 85.7324840764 | 23.55 | 51.33 | 15 | 11642 | 33.14972029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 43.92 | -0.07 | -0.16 | 44.37 | 44.675 | 43.84 | 8235 |
| 1741131300 | 43.99 | -0.55 | -1.23 | 44.65 | 44.7 | 43.7 | 6697 |
| 1741044900 | 44.54 | -1.42 | -3.09 | 45.96 | 46 | 44.234 | 10838 |
| 1740785700 | 45.96 | 1.33 | 2.98 | 44.76 | 45.96 | 44.325 | 10014 |
| 1740699300 | 44.63 | 0.54 | 1.22 | 44.09 | 45 | 44.09 | 5270 |
| 1740612900 | 44.09 | -1.29 | -2.84 | 45.29 | 45.29 | 43.7 | 7043 |
| 1740526500 | 45.38 | 0.93 | 2.09 | 44.74 | 46.06 | 44.11 | 10184 |
| 1740440100 | 44.45 | 0.21 | 0.47 | 44.18 | 44.84 | 44.12 | 4650 |
| 1740180900 | 44.24 | -0.71 | -1.58 | 45.77 | 45.77 | 44.24 | 6812 |
| 1740094500 | 44.95 | -0.93 | -2.03 | 45.46 | 45.8446 | 44.37 | 7446 |
| 1740008100 | 45.88 | -0.22 | -0.48 | 45.86 | 46.09 | 45.4009 | 3545 |
| 1739921700 | 46.1 | 0.88 | 1.95 | 45.39 | 46.11 | 45.39 | 16455 |
| 1739576100 | 45.22 | 0.14 | 0.31 | 45.09 | 45.25 | 44.87 | 3878 |
| 1739489700 | 45.08 | -0.48 | -1.05 | 45.68 | 46.6027 | 44.433 | 10730 |
| 1739403300 | 45.56 | -1.12 | -2.40 | 46.28 | 46.75 | 45.56 | 6484 |
| 1739316900 | 46.68 | 0.56 | 1.21 | 46.28 | 46.94 | 46.25 | 7631 |
| 1739230500 | 46.12 | 0.77 | 1.70 | 45.61 | 46.43 | 45.4 | 5547 |
| 1738971300 | 45.35 | -1.43 | -3.06 | 46.38 | 46.38 | 45.05 | 10267 |
| 1738884900 | 46.78 | 0.33 | 0.71 | 46.57 | 46.93 | 45.96 | 5343 |
| 1738798500 | 46.45 | 0.26 | 0.56 | 46.21 | 46.5799 | 45.0001 | 11998 |
| 1738712100 | 46.19 | 0.69 | 1.52 | 45.01 | 46.25 | 45.01 | 11903 |
| 1738625700 | 45.5 | -0.1 | -0.22 | 44.7 | 45.65 | 44.2 | 14897 |
| 1738366500 | 45.6 | -1.65 | -3.49 | 46.55 | 47.61 | 45.6 | 13141 |
| 1738280100 | 47.25 | 0.08 | 0.17 | 47.64 | 47.64 | 46.44 | 10171 |
| 1738193700 | 47.17 | -0.59 | -1.24 | 47.75 | 48.09 | 46.6 | 32598 |
| 1738107300 | 47.76 | -0.44 | -0.91 | 48.2 | 48.44 | 47.75 | 5388 |
| 1738020900 | 48.2 | 1.73 | 3.72 | 46.55 | 48.25 | 46.55 | 23381 |
| 1737761700 | 46.47 | 0.44 | 0.96 | 46.37 | 46.865 | 45.94 | 8626 |
| 1737675300 | 46.03 | 0 | 0.00 | 46.03 | 46.03 | 46.03 | 0 |
| 1737588900 | 46.03 | -0.66 | -1.41 | 46.26 | 46.73 | 45.56 | 9056 |
| 1737502500 | 46.69 | -0.25 | -0.53 | 46.94 | 48.5499 | 46.55 | 10938 |
| 1737156900 | 46.94 | 1.36 | 2.98 | 45.3 | 47.08 | 45.14 | 10188 |
| 1737070500 | 45.58 | -1.02 | -2.19 | 47.36 | 48.28 | 45.58 | 5410 |
| 1736984100 | 46.6 | 1.87 | 4.18 | 44.86 | 47.0299 | 44.86 | 17864 |
| 1736897700 | 44.73 | 0.63 | 1.43 | 44.44 | 44.73 | 43.56 | 12462 |
| 1736811300 | 44.1 | 1.7 | 4.01 | 42.28 | 44.15 | 42.28 | 12966 |
| 1736552100 | 42.4 | -1.19 | -2.73 | 44.4 | 44.4 | 41.9 | 13133 |
| 1736379300 | 43.59 | -0.64 | -1.45 | 43.66 | 43.78 | 43.55 | 4481 |
| 1736292900 | 44.23 | -0.09 | -0.20 | 44.66 | 45.295 | 43.79 | 8426 |
| 1736206500 | 44.32 | -1.88 | -4.07 | 46 | 46.03 | 44.1234 | 12489 |
| 1735947300 | 46.2 | 0.17 | 0.37 | 46.39 | 47.0424 | 45.76 | 7632 |
| 1735860900 | 46.03 | -1.23 | -2.60 | 47.19 | 48.6 | 45.4045 | 13117 |
| 1735688100 | 47.26 | 0.1 | 0.21 | 47.42 | 47.95 | 47.1 | 3968 |
| 1735601700 | 47.16 | 0.2 | 0.43 | 46.99 | 47.83 | 46.25 | 15511 |
| 1735342500 | 46.96 | -1.34 | -2.77 | 48.03 | 48.18 | 46.01 | 6569 |
| 1735256100 | 48.3 | 0.2 | 0.42 | 47.65 | 48.47 | 47.65 | 5541 |
| 1735077840 | 48.1 | 0.46 | 0.97 | 47.23 | 48.17 | 47.23 | 4165 |
| 1734996900 | 47.64 | -1.01 | -2.08 | 48.24 | 48.98 | 47.015 | 10577 |
| 1734737700 | 48.65 | 2.47 | 5.35 | 45.24 | 48.95 | 45.24 | 48783 |
| 1734651300 | 46.18 | 0.14 | 0.30 | 46.23 | 46.84 | 45.5948 | 12556 |
| 1734564900 | 46.04 | -2.96 | -6.04 | 48.8 | 49.27 | 46.04 | 11024 |
| 1734478500 | 49 | -0.14 | -0.28 | 48.83 | 49.18 | 48.38 | 8394 |
| 1734392100 | 49.14 | 0.28 | 0.57 | 49.16 | 49.16 | 48.37 | 10118 |
| 1734132900 | 48.86 | 0.01 | 0.02 | 48.86 | 48.93 | 47.6766 | 4444 |
| 1734046500 | 48.85 | -0.45 | -0.91 | 49.5 | 49.63 | 48.85 | 5287 |
| 1733960100 | 49.3 | 0.6 | 1.23 | 48.7 | 49.3 | 48.7 | 11282 |
| 1733873700 | 48.7 | 0.15 | 0.31 | 48.52 | 49.0037 | 48 | 10825 |
| 1733787300 | 48.55 | -0.95 | -1.92 | 49.83 | 49.83 | 48.55 | 7259 |
| 1733528100 | 49.5 | -0.33 | -0.66 | 49.84 | 49.84 | 49.2 | 2946 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
