NasdaqCM - Nasdaq Real Time Price USD

Plumas Bancorp (PLBC)

40.59

+0.19

+(0.47%)

At close: April 15 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	41.00	41.00	40.40	40.59	40.59	9,900
Apr 14, 2025	40.00	40.70	39.01	40.40	40.40	11,000
Apr 11, 2025	39.93	40.33	39.22	39.98	39.98	5,700
Apr 10, 2025	41.42	41.42	38.71	40.03	40.03	8,100
Apr 9, 2025	41.62	45.41	40.39	42.38	42.38	38,100
Apr 8, 2025	41.85	42.58	41.25	41.81	41.81	21,700
Apr 7, 2025	41.40	43.48	39.89	42.20	42.20	15,100
Apr 4, 2025	40.50	43.18	40.50	43.00	43.00	18,400
Apr 3, 2025	42.00	42.22	41.06	41.61	41.61	11,100
Apr 2, 2025	43.48	43.48	42.50	43.38	43.38	7,000
Apr 1, 2025	43.99	43.99	42.90	43.49	43.49	8,000
Mar 31, 2025	42.93	43.27	42.93	43.27	43.27	7,200
Mar 28, 2025	43.71	43.71	42.34	42.82	42.82	8,500
Mar 27, 2025	43.86	43.86	43.42	43.42	43.42	6,900
Mar 26, 2025	43.07	43.50	42.79	43.50	43.50	3,500
Mar 25, 2025	43.20	43.83	42.76	43.43	43.43	8,300
Mar 24, 2025	43.32	43.69	43.32	43.69	43.69	5,700
Mar 21, 2025	43.72	44.44	42.27	42.66	42.66	57,600
Mar 20, 2025	42.90	44.40	42.90	44.40	44.40	7,900
Mar 19, 2025	42.50	43.78	42.50	43.22	43.22	14,700
Mar 18, 2025	42.69	42.69	41.71	42.55	42.55	12,700
Mar 17, 2025	44.92	44.92	42.49	42.49	42.49	10,700
Mar 14, 2025	42.70	42.70	41.25	42.38	42.38	18,000
Mar 13, 2025	42.92	42.92	41.50	41.90	41.90	7,800
Mar 12, 2025	42.80	43.18	42.44	42.92	42.92	6,600
Mar 11, 2025	43.14	43.60	42.94	43.30	43.30	7,000
Mar 10, 2025	43.04	43.52	42.90	43.11	43.11	6,100
Mar 7, 2025	43.25	44.37	43.25	44.07	44.07	8,400
Mar 6, 2025	42.88	43.81	42.88	43.74	43.74	4,000
Mar 5, 2025	44.68	44.68	43.84	43.92	43.92	8,200
Mar 4, 2025	44.65	44.70	43.76	43.99	43.99	6,700
Mar 3, 2025	45.99	46.00	44.23	44.54	44.54	10,800
Feb 28, 2025	45.24	45.96	44.33	45.96	45.96	10,000
Feb 27, 2025	44.09	45.00	44.09	44.63	44.63	5,300
Feb 26, 2025	45.24	45.24	43.70	44.09	44.09	7,000
Feb 25, 2025	44.74	45.82	44.11	45.38	45.38	10,200
Feb 24, 2025	44.18	44.54	44.12	44.45	44.45	4,700
Feb 21, 2025	45.77	45.77	44.24	44.24	44.24	6,800
Feb 20, 2025	45.46	45.84	44.37	44.95	44.95	7,400
Feb 19, 2025	45.80	45.88	45.40	45.88	45.88	3,500
Feb 18, 2025	45.39	46.11	45.39	46.10	46.10	16,600
Feb 14, 2025	45.00	45.22	44.87	45.22	45.22	3,900
Feb 13, 2025	45.68	46.60	44.43	45.08	45.08	10,700
Feb 12, 2025	46.28	46.75	45.56	45.56	45.56	6,500
Feb 11, 2025	46.28	46.94	46.25	46.68	46.68	7,600
Feb 10, 2025	46.03	46.43	46.03	46.12	46.12	5,500
Feb 7, 2025	46.31	46.31	45.05	45.35	45.35	10,300
Feb 6, 2025	45.96	46.78	45.96	46.78	46.78	5,300
Feb 5, 2025	45.00	46.58	45.00	46.45	46.45	12,000
Feb 4, 2025	45.01	46.25	45.01	46.19	46.19	11,900
Feb 3, 2025	0.30 Dividend
Feb 3, 2025	44.70	45.65	44.35	45.50	45.50	14,900
Jan 31, 2025	46.55	47.61	45.60	45.60	45.30	13,200
Jan 30, 2025	47.64	47.64	46.44	47.25	46.94	10,200
Jan 29, 2025	47.75	48.09	46.60	47.17	46.86	32,600
Jan 28, 2025	48.42	48.44	47.75	47.76	47.45	5,400
Jan 27, 2025	47.22	48.25	47.22	48.20	47.88	23,400
Jan 24, 2025	46.37	46.87	45.94	46.47	46.16	8,600
Jan 23, 2025	45.61	46.41	45.61	46.07	45.77	9,300
Jan 22, 2025	46.26	46.73	45.56	46.03	45.73	9,100
Jan 21, 2025	46.94	48.55	46.55	46.69	46.38	10,900
Jan 17, 2025	45.30	47.08	45.14	46.94	46.63	10,200
Jan 16, 2025	46.70	46.95	45.58	45.58	45.28	5,400
Jan 15, 2025	44.86	47.03	44.86	46.60	46.29	17,900
Jan 14, 2025	44.44	44.73	43.56	44.73	44.44	12,500
Jan 13, 2025	42.75	44.15	42.75	44.10	43.81	13,000
Jan 10, 2025	44.40	44.40	41.90	42.40	42.12	13,100
Jan 8, 2025	43.66	43.78	43.56	43.59	43.30	4,500
Jan 7, 2025	45.08	45.30	43.79	44.23	43.94	8,400
Jan 6, 2025	46.00	46.03	44.12	44.32	44.03	12,500
Jan 3, 2025	46.36	47.04	45.76	46.20	45.90	7,600
Jan 2, 2025	47.19	48.60	45.40	46.03	45.73	13,100
Dec 31, 2024	47.10	47.29	47.10	47.26	46.95	4,000
Dec 30, 2024	46.99	47.83	46.25	47.16	46.85	15,500
Dec 27, 2024	46.01	48.18	46.01	46.96	46.65	6,600
Dec 26, 2024	47.65	48.47	47.65	48.30	47.98	5,500
Dec 24, 2024	47.23	48.17	47.23	48.10	47.78	4,200
Dec 23, 2024	48.93	48.93	47.02	47.64	47.33	10,600
Dec 20, 2024	45.24	48.95	45.24	48.65	48.33	48,800
Dec 19, 2024	46.23	46.84	45.59	46.18	45.88	12,600
Dec 18, 2024	48.80	49.27	46.04	46.04	45.74	11,000
Dec 17, 2024	48.61	49.18	48.38	49.00	48.68	8,400
Dec 16, 2024	48.90	49.14	48.84	49.14	48.82	10,100
Dec 13, 2024	47.68	48.93	47.68	48.86	48.54	4,400
Dec 12, 2024	49.50	49.63	48.85	48.85	48.53	5,300
Dec 11, 2024	48.70	49.30	48.70	49.30	48.98	11,300
Dec 10, 2024	48.13	49.00	48.11	48.55	48.23	10,800
Dec 9, 2024	49.83	49.83	48.55	48.55	48.23	7,300
Dec 6, 2024	49.50	49.50	49.50	49.50	49.17	3,900
Dec 5, 2024	49.19	49.84	48.82	49.83	49.50	9,200
Dec 4, 2024	48.75	49.24	48.75	49.00	48.68	4,600
Dec 3, 2024	50.42	50.45	48.93	49.40	49.08	12,900
Dec 2, 2024	49.88	50.50	49.75	49.88	49.55	8,300
Nov 29, 2024	51.33	51.33	48.83	50.10	49.77	6,800
Nov 27, 2024	48.54	49.74	48.54	49.46	49.13	11,400
Nov 26, 2024	47.65	48.02	47.43	48.00	47.68	7,700
Nov 25, 2024	47.75	48.55	47.64	48.10	47.78	12,800
Nov 22, 2024	47.33	47.53	47.33	47.53	47.22	4,500
Nov 21, 2024	46.48	47.36	46.48	46.93	46.62	10,400
Nov 20, 2024	47.17	47.17	45.62	46.49	46.18	9,000
Nov 19, 2024	46.81	47.42	46.49	47.06	46.75	8,600
Nov 18, 2024	47.43	47.56	47.25	47.25	46.94	8,800
Nov 15, 2024	46.41	47.19	46.41	47.00	46.69	17,200
Nov 14, 2024	46.03	46.90	46.03	46.20	45.90	12,600
Nov 13, 2024	45.78	46.61	45.48	45.90	45.60	16,000
Nov 12, 2024	45.16	45.75	44.91	45.54	45.24	13,800
Nov 11, 2024	45.35	45.76	44.68	45.11	44.81	22,500
Nov 8, 2024	43.00	45.29	43.00	45.09	44.79	22,900
Nov 7, 2024	45.47	45.47	43.26	43.71	43.42	24,500
Nov 6, 2024	43.44	46.75	43.44	45.40	45.10	45,000
Nov 5, 2024	41.80	42.74	41.80	42.40	42.12	20,400
Nov 4, 2024	40.13	42.00	40.13	41.81	41.53	7,600
Nov 1, 2024	0.27 Dividend
Nov 1, 2024	41.62	42.18	41.09	41.15	40.88	9,000
Oct 31, 2024	42.46	42.94	41.51	41.51	40.97	9,800
Oct 30, 2024	42.10	43.13	42.10	42.36	41.81	16,300
Oct 29, 2024	41.89	42.73	41.89	42.56	42.00	6,500
Oct 28, 2024	40.48	42.67	40.48	42.65	42.09	17,400
Oct 25, 2024	42.30	42.30	40.25	40.35	39.82	10,600
Oct 24, 2024	41.63	42.85	41.62	42.16	41.61	6,000
Oct 23, 2024	42.50	43.05	42.50	43.05	42.49	7,700
Oct 22, 2024	42.89	43.30	42.26	42.50	41.95	23,600
Oct 21, 2024	42.50	43.30	42.50	42.96	42.40	18,700
Oct 18, 2024	43.00	43.22	42.70	43.09	42.53	10,800
Oct 17, 2024	41.75	42.92	41.56	42.78	42.22	20,200
Oct 16, 2024	40.00	42.50	39.98	41.52	40.98	35,300
Oct 15, 2024	39.55	40.29	39.55	39.83	39.31	8,800
Oct 14, 2024	39.05	39.35	38.67	39.35	38.84	8,000
Oct 11, 2024	38.60	39.30	37.76	39.30	38.79	23,600
Oct 10, 2024	38.34	38.67	38.34	38.53	38.03	12,400
Oct 9, 2024	37.69	39.00	37.69	38.82	38.31	14,000
Oct 8, 2024	39.30	39.30	37.87	38.03	37.53	19,500
Oct 7, 2024	39.50	39.71	39.03	39.34	38.83	11,200
Oct 4, 2024	39.00	39.82	39.00	39.64	39.12	14,300
Oct 3, 2024	39.05	39.27	38.40	38.40	37.90	10,100
Oct 2, 2024	40.96	40.96	39.05	39.05	38.54	8,700
Oct 1, 2024	40.75	41.66	40.53	40.70	40.17	12,000
Sep 30, 2024	41.45	41.85	40.29	40.78	40.25	7,500
Sep 27, 2024	39.87	41.80	39.87	41.44	40.90	19,400
Sep 26, 2024	42.10	42.10	39.59	39.74	39.22	16,000
Sep 25, 2024	41.88	42.04	41.39	41.80	41.25	12,500
Sep 24, 2024	43.20	43.20	41.33	42.22	41.67	18,300
Sep 23, 2024	41.10	43.16	41.05	43.13	42.57	16,600
Sep 20, 2024	42.41	42.73	40.74	40.74	40.21	54,400
Sep 19, 2024	42.35	43.76	42.35	43.33	42.76	6,600
Sep 18, 2024	42.55	43.00	41.63	41.63	41.09	7,300
Sep 17, 2024	40.90	42.00	40.90	41.75	41.21	9,800
Sep 16, 2024	41.32	41.43	40.90	40.90	40.37	23,200
Sep 13, 2024	41.25	42.40	40.60	41.32	40.78	16,100
Sep 12, 2024	41.00	41.37	41.00	41.20	40.66	6,400
Sep 11, 2024	40.55	40.55	40.55	40.55	40.02	3,300
Sep 10, 2024	40.74	40.74	40.55	40.55	40.02	4,500
Sep 9, 2024	39.85	40.50	39.71	40.36	39.83	7,500
Sep 6, 2024	39.74	40.78	39.37	39.63	39.11	4,600
Sep 5, 2024	40.03	41.14	39.79	39.79	39.27	2,500
Sep 4, 2024	40.10	40.10	40.10	40.10	39.58	1,600
Sep 3, 2024	39.23	39.98	38.99	39.98	39.46	6,500
Aug 30, 2024	40.65	40.79	40.65	40.79	40.26	1,900
Aug 29, 2024	41.02	41.35	40.99	40.99	40.46	3,800
Aug 28, 2024	40.85	40.85	40.39	40.39	39.86	2,500
Aug 27, 2024	41.40	41.55	40.25	40.26	39.73	6,300
Aug 26, 2024	39.61	41.40	39.61	41.22	40.68	15,000
Aug 23, 2024	37.78	39.86	37.78	39.51	38.99	12,100
Aug 22, 2024	37.30	37.39	37.30	37.35	36.86	1,700
Aug 21, 2024	38.52	38.52	38.12	38.12	37.62	2,200
Aug 20, 2024	38.67	38.67	37.92	37.92	37.43	4,400
Aug 19, 2024	39.22	39.50	38.55	38.99	38.48	16,100
Aug 16, 2024	39.47	40.30	38.77	38.85	38.34	27,600
Aug 15, 2024	37.85	39.56	37.63	39.52	39.00	10,900
Aug 14, 2024	36.58	37.16	36.58	37.16	36.68	4,900
Aug 13, 2024	36.48	37.28	36.36	36.80	36.32	13,600
Aug 12, 2024	36.09	36.56	36.09	36.56	36.08	5,400
Aug 9, 2024	36.09	36.09	36.09	36.09	35.62	2,800
Aug 8, 2024	37.62	38.02	35.76	37.64	37.15	33,000
Aug 7, 2024	37.94	37.94	37.36	37.36	36.87	3,400
Aug 6, 2024	38.60	38.60	38.21	38.35	37.85	8,900
Aug 5, 2024	40.00	40.00	38.62	38.70	38.20	12,500
Aug 2, 2024	39.94	40.64	39.00	40.64	40.11	12,800
Aug 1, 2024	0.27 Dividend
Aug 1, 2024	42.60	42.60	40.28	40.28	39.75	8,900
Jul 31, 2024	42.66	43.35	42.59	43.27	42.44	14,400
Jul 30, 2024	42.29	42.73	42.12	42.70	41.88	5,300
Jul 29, 2024	42.55	42.55	42.35	42.35	41.54	4,700
Jul 26, 2024	42.95	42.95	42.24	42.73	41.91	10,800
Jul 25, 2024	42.01	42.59	41.50	42.59	41.77	17,800
Jul 24, 2024	41.99	42.15	41.50	41.80	41.00	8,800
Jul 23, 2024	41.73	42.45	41.64	41.64	40.84	28,700
Jul 22, 2024	40.79	41.95	40.79	41.74	40.94	17,800
Jul 19, 2024	39.97	40.93	39.97	40.64	39.86	7,100
Jul 18, 2024	39.10	39.92	39.10	39.90	39.13	5,600
Jul 17, 2024	36.05	40.73	36.05	40.73	39.95	18,600
Jul 16, 2024	39.25	40.69	39.25	40.45	39.67	31,700
Jul 15, 2024	37.97	39.12	37.50	39.12	38.37	9,300
Jul 12, 2024	37.82	38.03	36.83	37.58	36.86	11,200
Jul 11, 2024	35.24	37.32	35.16	37.32	36.60	14,900
Jul 10, 2024	34.63	34.82	33.84	34.78	34.11	4,300
Jul 9, 2024	34.25	34.61	34.04	34.41	33.75	5,200
Jul 8, 2024	34.29	34.53	34.00	34.53	33.87	13,100
Jul 5, 2024	35.17	35.17	33.26	33.27	32.63	19,200
Jul 3, 2024	35.17	35.17	34.96	34.97	34.30	2,000
Jul 2, 2024	34.71	34.94	34.71	34.91	34.24	2,700
Jul 1, 2024	35.45	35.45	34.79	35.33	34.65	11,800
Jun 28, 2024	34.01	35.98	34.00	35.98	35.29	75,900
Jun 27, 2024	33.93	34.29	33.93	34.27	33.61	3,900
Jun 26, 2024	33.55	33.98	33.17	33.49	32.85	8,000
Jun 25, 2024	32.50	33.50	32.50	33.36	32.72	5,300
Jun 24, 2024	32.77	33.57	32.55	32.60	31.97	34,500
Jun 21, 2024	33.46	34.00	32.51	32.51	31.89	21,500
Jun 20, 2024	34.15	35.20	33.47	33.47	32.83	12,800
Jun 18, 2024	34.37	34.37	34.37	34.37	33.71	4,400
Jun 17, 2024	35.20	35.20	34.86	34.98	34.31	2,900
Jun 14, 2024	35.24	35.37	34.46	35.18	34.50	5,700
Jun 13, 2024	35.00	35.38	35.00	35.06	34.39	7,900
Jun 12, 2024	34.53	35.10	34.53	35.10	34.43	5,900
Jun 11, 2024	34.03	34.23	34.03	34.23	33.57	3,600
Jun 10, 2024	34.49	34.85	34.48	34.85	34.18	7,800
Jun 7, 2024	34.48	34.90	34.48	34.66	33.99	2,900
Jun 6, 2024	35.16	35.16	34.62	34.62	33.96	3,200
Jun 5, 2024	34.51	34.79	34.50	34.79	34.12	3,900
Jun 4, 2024	34.48	34.98	34.48	34.69	34.02	2,400
Jun 3, 2024	35.19	35.19	34.55	34.55	33.89	6,300
May 31, 2024	35.01	35.13	34.61	34.92	34.25	5,200
May 30, 2024	34.78	34.78	34.78	34.78	34.11	2,500
May 29, 2024	34.92	34.92	34.53	34.53	33.87	4,000
May 28, 2024	35.30	35.38	34.92	34.92	34.25	4,800
May 24, 2024	35.47	35.82	35.47	35.54	34.86	3,200
May 23, 2024	35.46	35.65	35.28	35.28	34.60	6,000
May 22, 2024	35.26	35.77	35.26	35.76	35.07	3,900
May 21, 2024	35.35	35.84	35.05	35.23	34.55	4,700
May 20, 2024	35.29	35.65	35.23	35.59	34.91	5,100
May 17, 2024	35.41	35.41	34.95	35.16	34.48	4,400
May 16, 2024	35.00	35.38	35.00	35.38	34.70	4,700
May 15, 2024	35.24	35.46	34.87	35.12	34.45	4,700
May 14, 2024	35.08	35.08	35.06	35.06	34.39	4,400
May 13, 2024	35.22	35.22	34.98	35.09	34.42	4,400
May 10, 2024	35.20	35.20	35.20	35.20	34.52	1,900
May 9, 2024	35.02	35.18	35.02	35.18	34.50	4,300
May 8, 2024	35.28	35.28	35.23	35.23	34.55	2,200
May 7, 2024	35.00	35.93	35.00	35.32	34.64	6,700
May 6, 2024	36.00	36.45	36.00	36.22	35.52	4,300
May 3, 2024	36.00	36.19	35.77	36.19	35.50	11,700
May 2, 2024	36.10	36.19	35.73	35.73	35.04	5,100
May 1, 2024	36.02	36.25	35.16	35.90	35.21	5,100
Apr 30, 2024	0.27 Dividend
Apr 30, 2024	35.20	35.46	35.01	35.16	34.48	8,700
Apr 29, 2024	35.25	35.47	35.25	35.47	34.52	8,300
Apr 26, 2024	34.90	35.32	34.90	35.32	34.38	4,100
Apr 25, 2024	35.05	35.08	34.90	35.04	34.11	12,100
Apr 24, 2024	35.15	35.17	35.15	35.15	34.21	4,000
Apr 23, 2024	34.94	35.30	34.94	35.14	34.20	5,500
Apr 22, 2024	35.60	35.66	35.60	35.66	34.71	3,100
Apr 19, 2024	35.02	35.48	35.02	35.48	34.53	5,700
Apr 18, 2024	35.01	35.35	35.01	35.35	34.41	6,100
Apr 17, 2024	34.91	35.75	34.91	35.26	34.32	15,700
Apr 16, 2024	34.93	34.93	34.93	34.93	34.00	1,300

47T.SG TISCO Financial Group PCL

2.5400

0.00%

FU5.F Fulton Financial Corporation

13.50

+3.05%

GTPS Great American Bancorp, Inc.

53.50

0.00%

CNBB CNB Community Bancorp, Inc.

39.25

0.00%

HFBL Home Federal Bancorp, Inc. of Louisiana

13.40

+2.84%

FSBW FS Bancorp, Inc.

38.65

+0.76%

WMPN William Penn Bancorporation

10.67

+2.01%

BKSC Bank of South Carolina Corporation

13.50

+0.75%

PKBK Parke Bancorp, Inc.

17.45

+0.75%

CWBC Community West Bancshares

15.99

+1.72%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Plumas Bancorp (PLBC)

Related Tickers