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 )

34.37 -0.61 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 31, 2005 10.13 10.13 10.11 10.11 429 -0.00(-0.04%)
May 27, 2005 10.11 10.11 10.11 10.11 873 -0.10(-0.93%)
May 26, 2005 10.30 10.30 10.21 10.21 6,202 +0.18(+1.79%)
May 25, 2005 10.04 10.04 10.03 10.03 698 -0.27(-2.67%)
May 24, 2005 10.30 10.30 10.23 10.30 1,572 +0.00(+0.00%)
May 23, 2005 10.30 10.30 10.26 10.30 3,381 +0.00(+0.00%)
May 20, 2005 10.30 10.30 10.30 10.30 1,118 +0.19(+1.89%)
May 19, 2005 10.21 10.30 10.11 10.11 9,514 +0.10(+0.95%)
May 18, 2005 10.30 10.30 9.920 10.02 8,736 -0.29(-2.78%)
May 17, 2005 10.30 10.30 10.28 10.30 6,636 +0.00(+0.00%)
May 16, 2005 10.11 10.30 10.11 10.30 807 +0.00(+0.00%)
May 13, 2005 10.30 10.30 10.30 10.30 174 +0.00(+0.00%)
May 12, 2005 10.30 10.30 10.30 10.30 873 +0.00(+0.00%)
May 11, 2005 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
May 10, 2005 10.30 10.30 10.30 10.30 506 +0.00(+0.00%)
May 09, 2005 10.30 10.30 10.30 10.30 698 +0.19(+1.89%)
May 06, 2005 10.68 10.68 10.11 10.11 3,082 -2.10(-17.19%)
May 05, 2005 9.920 12.21 9.920 12.21 4,387 +2.29(+23.08%)
May 04, 2005 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
May 03, 2005 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
May 02, 2005 10.30 10.30 9.920 9.920 454 +0.76(+8.33%)
Apr 29, 2005 9.157 9.157 9.157 9.157 0 +0.00(+0.00%)
Apr 28, 2005 9.157 9.157 9.157 9.157 0 +0.00(+0.00%)
Apr 27, 2005 8.871 9.157 8.775 9.157 1,116 +0.50(+5.73%)
Apr 26, 2005 8.642 8.661 8.642 8.661 2,096 +0.08(+0.89%)
Apr 25, 2005 8.585 8.585 8.585 8.585 0 +0.00(+0.00%)
Apr 22, 2005 8.489 8.585 8.489 8.585 1,572 -0.08(-0.88%)
Apr 21, 2005 8.661 8.661 8.661 8.661 814 +0.00(+0.00%)
Apr 20, 2005 8.489 8.661 8.489 8.661 10,864 +0.08(+0.89%)
Apr 19, 2005 8.489 8.585 8.489 8.585 695 -0.17(-1.96%)
Apr 18, 2005 8.527 8.775 8.489 8.756 10,962 +0.23(+2.68%)
Apr 15, 2005 8.527 8.527 8.527 8.527 0 +0.00(+0.00%)
Apr 14, 2005 8.585 8.585 8.394 8.527 2,673 +0.13(+1.59%)
Apr 13, 2005 8.394 8.394 8.394 8.394 637 +0.27(+3.29%)
Apr 12, 2005 8.127 8.127 8.127 8.127 812 +0.00(+0.00%)
Apr 11, 2005 8.127 8.127 8.127 8.127 300 -0.08(-0.93%)
Apr 08, 2005 8.203 8.203 8.203 8.203 1,397 +0.08(+0.94%)
Apr 07, 2005 8.203 8.394 8.127 8.127 1,224 -0.46(-5.33%)
Apr 06, 2005 8.585 8.585 8.585 8.585 0 +0.00(+0.00%)
Apr 05, 2005 8.585 8.585 8.585 8.585 0 +0.00(+0.00%)
Apr 04, 2005 8.585 8.585 8.585 8.585 174 +0.19(+2.27%)
Apr 01, 2005 8.394 8.394 8.394 8.394 174 +0.00(+0.00%)
Mar 31, 2005 8.203 8.394 8.203 8.394 651 -0.19(-2.22%)
Mar 30, 2005 8.585 8.585 8.585 8.585 0 +0.00(+0.00%)
Mar 29, 2005 8.585 8.585 8.585 8.585 814 +0.00(+0.00%)
Mar 28, 2005 8.394 8.871 7.631 8.585 5,175 -0.13(-1.53%)
Mar 24, 2005 8.718 8.718 8.718 8.718 0 +0.00(+0.00%)
Mar 23, 2005 8.718 8.718 8.718 8.718 349 -0.06(-0.65%)
Mar 22, 2005 8.699 8.775 8.699 8.775 1,591 +0.00(+0.00%)
Mar 21, 2005 8.718 8.775 8.718 8.775 9,348 -0.02(-0.22%)
Mar 18, 2005 8.794 8.794 8.794 8.794 174 +0.00(+0.00%)
Mar 17, 2005 8.794 8.794 8.794 8.794 0 +0.00(+0.00%)
Mar 16, 2005 8.794 8.794 8.794 8.794 569 +0.02(+0.22%)
Mar 15, 2005 8.775 8.775 8.775 8.775 0 +0.00(+0.00%)
Mar 14, 2005 8.775 8.775 8.775 8.775 0 +0.00(+0.00%)
Mar 11, 2005 8.775 8.775 8.775 8.775 873 +0.00(+0.00%)
Mar 10, 2005 8.775 8.775 8.775 8.775 1,240 +0.00(+0.00%)
Mar 09, 2005 8.775 8.775 8.775 8.775 349 +0.00(+0.00%)
Mar 08, 2005 8.794 8.794 8.775 8.775 11,270 +0.00(+0.00%)
Mar 07, 2005 8.775 8.775 8.775 8.775 775 +0.00(+0.00%)
Mar 04, 2005 8.775 8.775 8.775 8.775 0 +0.00(+0.00%)
Mar 03, 2005 8.775 9.348 8.775 8.775 4,560 -0.19(-2.13%)
Mar 02, 2005 8.966 8.966 8.966 8.966 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.