Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plumas Bancorp (NQ: PLBC )

35.18 +0.12 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 7.116 7.116 6.830 7.116 1,048 +0.29(+4.19%)
May 29, 2003 6.830 6.830 6.830 6.830 524 -0.04(-0.56%)
May 28, 2003 6.868 6.868 6.830 6.868 4,018 +0.00(+0.00%)
May 23, 2003 6.868 6.868 6.868 6.868 0 +0.00(+0.00%)
May 22, 2003 6.868 6.868 6.868 6.868 349 +0.00(+0.00%)
May 21, 2003 6.849 6.868 6.772 6.868 1,747 +0.02(+0.28%)
May 20, 2003 7.249 7.249 6.772 6.849 13,104 -0.38(-5.28%)
May 19, 2003 7.631 7.631 6.868 7.230 19,569 -0.02(-0.26%)
May 16, 2003 7.631 7.631 7.249 7.249 1,747 +0.00(+0.00%)
May 15, 2003 7.249 7.249 7.249 7.249 0 +0.00(+0.00%)
May 14, 2003 7.249 7.249 7.249 7.249 2,620 +0.19(+2.70%)
May 13, 2003 7.058 7.058 6.868 7.058 4,892 +0.19(+2.78%)
May 12, 2003 6.963 7.058 6.868 6.868 3,844 +0.10(+1.41%)
May 09, 2003 6.772 6.868 6.772 6.772 1,572 -0.10(-1.39%)
May 08, 2003 6.868 6.963 6.868 6.868 3,844 +0.00(+0.00%)
May 07, 2003 6.868 6.868 6.868 6.868 0 +0.00(+0.00%)
May 06, 2003 6.868 6.868 6.868 6.868 524 +0.06(+0.84%)
May 05, 2003 6.810 6.810 6.810 6.810 873 +0.00(+0.00%)
May 02, 2003 6.868 6.868 6.677 6.810 11,706 -0.06(-0.83%)
May 01, 2003 6.673 6.868 6.673 6.868 9,086 +0.19(+2.86%)
Apr 30, 2003 6.601 6.677 6.601 6.677 5,067 +0.02(+0.29%)
Apr 29, 2003 6.658 6.658 6.582 6.658 873 +0.00(+0.00%)
Apr 28, 2003 6.658 6.658 6.658 6.658 174 +0.08(+1.16%)
Apr 25, 2003 6.582 6.601 6.582 6.582 698 +0.00(+0.00%)
Apr 24, 2003 6.582 6.601 6.582 6.582 2,271 +0.00(+0.06%)
Apr 23, 2003 6.582 6.582 6.578 6.578 524 -0.00(-0.06%)
Apr 22, 2003 6.582 6.582 6.582 6.582 698 +0.19(+2.98%)
Apr 21, 2003 6.582 6.582 6.200 6.391 11,881 -0.10(-1.47%)
Apr 17, 2003 6.391 6.486 6.391 6.486 5,940 -0.01(-0.12%)
Apr 16, 2003 6.578 6.582 6.494 6.494 2,970 +0.01(+0.12%)
Apr 15, 2003 6.486 6.582 6.486 6.486 2,096 +0.00(+0.00%)
Apr 14, 2003 6.582 6.582 6.486 6.486 349 -0.10(-1.45%)
Apr 11, 2003 6.582 6.582 6.582 6.582 0 +0.00(+0.00%)
Apr 10, 2003 6.486 6.582 6.486 6.582 2,096 +0.10(+1.47%)
Apr 09, 2003 6.524 6.524 6.486 6.486 1,572 -0.19(-2.80%)
Apr 08, 2003 6.673 6.673 6.673 6.673 0 +0.00(+0.00%)
Apr 07, 2003 6.673 6.673 6.673 6.673 349 -0.00(-0.06%)
Apr 04, 2003 6.677 6.677 6.677 6.677 174 +0.00(+0.00%)
Apr 03, 2003 6.505 6.677 6.505 6.677 1,223 +0.10(+1.45%)
Apr 02, 2003 6.669 6.669 6.582 6.582 1,397 -0.10(-1.43%)
Apr 01, 2003 6.669 6.677 6.669 6.677 1,397 +0.01(+0.12%)
Mar 31, 2003 6.669 6.669 6.669 6.669 174 +0.18(+2.82%)
Mar 28, 2003 6.486 6.486 6.486 6.486 174 +0.00(+0.00%)
Mar 27, 2003 6.677 6.677 6.486 6.486 1,397 -0.19(-2.86%)
Mar 26, 2003 6.658 6.677 6.658 6.677 698 +0.00(+0.00%)
Mar 25, 2003 6.677 6.677 6.677 6.677 0 +0.00(+0.00%)
Mar 24, 2003 6.677 6.677 6.677 6.677 0 +0.00(+0.00%)
Mar 21, 2003 6.601 6.677 6.601 6.677 4,368 +0.00(+0.00%)
Mar 20, 2003 6.677 6.677 6.677 6.677 1,223 +0.00(+0.00%)
Mar 19, 2003 6.677 6.677 6.677 6.677 1,747 +0.00(+0.00%)
Mar 18, 2003 6.677 6.677 6.677 6.677 349 +0.00(+0.00%)
Mar 17, 2003 6.582 6.677 6.582 6.677 11,706 +0.19(+2.94%)
Mar 14, 2003 6.486 6.486 6.486 6.486 0 +0.00(+0.00%)
Mar 13, 2003 6.582 6.582 6.486 6.486 1,397 +0.00(+0.00%)
Mar 12, 2003 6.582 6.582 6.486 6.486 1,048 +0.29(+4.62%)
Mar 11, 2003 6.200 6.200 6.200 6.200 349 +0.00(+0.00%)
Mar 10, 2003 6.578 6.578 6.200 6.200 1,048 -0.38(-5.74%)
Mar 07, 2003 6.578 6.578 6.578 6.578 174 +0.09(+1.41%)
Mar 06, 2003 6.582 6.582 6.486 6.486 3,669 -0.15(-2.30%)
Mar 05, 2003 6.639 6.639 6.639 6.639 0 +0.00(+0.00%)
Mar 04, 2003 6.639 6.639 6.639 6.639 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.