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 27, 2016 8.061 8.138 8.138 8.138 43 -0.02(-0.21%)
May 26, 2016 8.044 8.155 7.889 8.155 13,051 +0.09(+1.06%)
May 25, 2016 8.155 8.155 8.070 8.070 5,647 -0.24(-2.88%)
May 24, 2016 8.301 8.309 8.301 8.309 521 +0.15(+1.88%)
May 23, 2016 8.155 8.155 8.070 8.155 2,012 +0.08(+0.96%)
May 20, 2016 8.070 8.130 8.070 8.078 1,036 -0.08(-0.95%)
May 19, 2016 8.155 8.155 8.155 8.155 481 -0.00(-0.00%)
May 18, 2016 8.370 8.370 8.107 8.155 4,543 +0.02(+0.21%)
May 17, 2016 8.207 8.250 8.138 8.138 4,894 -0.01(-0.11%)
May 16, 2016 8.138 8.215 8.138 8.147 8,781 -0.01(-0.09%)
May 13, 2016 8.095 8.154 8.095 8.154 1,614 +0.10(+1.27%)
May 12, 2016 8.155 8.155 8.052 8.052 2,848 +0.01(+0.11%)
May 10, 2016 8.044 8.044 8.044 8.044 2 +0.01(+0.11%)
May 09, 2016 8.078 8.078 8.035 8.035 792 -0.12(-1.47%)
May 06, 2016 8.155 8.155 8.155 8.155 138 +0.09(+1.06%)
May 05, 2016 8.143 8.143 8.070 8.070 1,145 -0.08(-0.95%)
May 03, 2016 8.155 8.147 8.147 8.147 232 +0.09(+1.07%)
May 02, 2016 8.035 8.155 8.035 8.061 1,635 -0.02(-0.21%)
Apr 29, 2016 8.129 8.129 8.078 8.078 1,230 -0.08(-0.95%)
Apr 28, 2016 8.155 8.155 8.155 8.155 493 +0.13(+1.60%)
Apr 27, 2016 8.155 8.241 8.027 8.027 4,906 -0.33(-3.90%)
Apr 26, 2016 8.027 8.353 8.027 8.353 467 +0.13(+1.57%)
Apr 25, 2016 8.113 8.232 8.113 8.224 5,526 +0.11(+1.38%)
Apr 22, 2016 8.155 8.155 8.078 8.112 922 +0.09(+1.07%)
Apr 21, 2016 8.027 8.091 8.027 8.027 3,964 -0.05(-0.64%)
Apr 20, 2016 7.941 8.236 7.941 8.078 39,096 -0.08(-0.95%)
Apr 19, 2016 7.572 8.246 7.572 8.155 49,549 +0.75(+10.08%)
Apr 18, 2016 7.554 7.554 7.398 7.409 16,927 -0.11(-1.48%)
Apr 15, 2016 7.443 7.520 7.443 7.520 1,750 +0.09(+1.27%)
Apr 14, 2016 7.472 7.472 7.426 7.426 5,286 -0.03(-0.35%)
Apr 13, 2016 7.451 7.451 7.451 7.451 387 -0.05(-0.69%)
Apr 12, 2016 7.546 7.554 7.417 7.503 2,173 +0.09(+1.27%)
Apr 11, 2016 7.383 7.554 7.383 7.409 1,428 +0.02(+0.23%)
Apr 08, 2016 7.391 7.391 7.391 7.391 269 +0.00(+0.00%)
Apr 07, 2016 7.434 7.503 7.391 7.391 6,492 -0.04(-0.58%)
Apr 05, 2016 7.477 7.434 7.434 7.434 156 -0.04(-0.57%)
Apr 04, 2016 7.523 7.529 7.477 7.477 5,768 -0.09(-1.25%)
Apr 01, 2016 7.559 7.675 7.554 7.572 6,283 +0.01(+0.11%)
Mar 31, 2016 7.640 7.640 7.554 7.563 806 +0.04(+0.57%)
Mar 30, 2016 7.726 7.726 7.520 7.520 5,124 +0.01(+0.11%)
Mar 29, 2016 7.520 7.520 7.512 7.512 1,390 -0.01(-0.11%)
Mar 28, 2016 7.520 7.520 7.520 7.520 180 -0.03(-0.45%)
Mar 23, 2016 7.606 7.554 7.554 7.554 931 -0.12(-1.60%)
Mar 22, 2016 7.657 7.677 7.657 7.677 674 +0.08(+1.03%)
Mar 21, 2016 7.599 7.599 7.599 7.599 267 -0.08(-0.99%)
Mar 16, 2016 7.649 7.675 7.675 7.675 29 +0.08(+1.02%)
Mar 14, 2016 7.881 7.597 7.597 7.597 2,912 -0.08(-1.01%)
Mar 11, 2016 7.512 7.675 7.512 7.675 3,198 +0.16(+2.17%)
Mar 10, 2016 7.477 7.512 7.477 7.512 3,908 -0.09(-1.24%)
Mar 07, 2016 7.486 7.606 7.606 7.606 2,213 +0.12(+1.61%)
Mar 04, 2016 7.477 7.554 7.477 7.486 8,042 +0.06(+0.81%)
Mar 03, 2016 7.426 7.426 7.426 7.426 199 +0.02(+0.23%)
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.