NasdaqCM - Nasdaq Real Time Price USD

Plumas Bancorp (PLBC)

Compare
42.40
-1.19
(-2.73%)
At close: January 10 at 4:00:01 PM EST
42.40
0.00
(0.00%)
After hours: January 10 at 4:01:24 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 44.40 44.40 41.90 42.40 42.40 13,100
Jan 8, 2025 43.66 43.78 43.56 43.59 43.59 4,500
Jan 7, 2025 45.08 45.30 43.79 44.23 44.23 8,400
Jan 6, 2025 46.00 46.03 44.12 44.32 44.32 12,500
Jan 3, 2025 46.36 47.04 45.76 46.20 46.20 7,600
Jan 2, 2025 47.19 48.60 45.40 46.03 46.03 13,100
Dec 31, 2024 47.10 47.29 47.10 47.26 47.26 4,000
Dec 30, 2024 46.99 47.83 46.25 47.16 47.16 15,500
Dec 27, 2024 46.01 48.18 46.01 46.96 46.96 6,600
Dec 26, 2024 47.65 48.47 47.65 48.30 48.30 5,500
Dec 24, 2024 47.23 48.17 47.23 48.10 48.10 4,200
Dec 23, 2024 48.93 48.93 47.02 47.64 47.64 10,600
Dec 20, 2024 45.24 48.95 45.24 48.65 48.65 48,800
Dec 19, 2024 46.23 46.84 45.59 46.18 46.18 12,600
Dec 18, 2024 48.80 49.27 46.04 46.04 46.04 11,000
Dec 17, 2024 48.61 49.18 48.38 49.00 49.00 8,400
Dec 16, 2024 48.90 49.14 48.84 49.14 49.14 10,100
Dec 13, 2024 47.68 48.93 47.68 48.86 48.86 4,400
Dec 12, 2024 49.50 49.63 48.85 48.85 48.85 5,300
Dec 11, 2024 48.70 49.30 48.70 49.30 49.30 11,300
Dec 10, 2024 48.13 49.00 48.11 48.55 48.55 10,800
Dec 9, 2024 49.83 49.83 48.55 48.55 48.55 7,300
Dec 6, 2024 49.50 49.50 49.50 49.50 49.50 3,900
Dec 5, 2024 49.19 49.84 48.82 49.83 49.83 9,200
Dec 4, 2024 48.75 49.24 48.75 49.00 49.00 4,600
Dec 3, 2024 50.42 50.45 48.93 49.40 49.40 12,900
Dec 2, 2024 49.88 50.50 49.75 49.88 49.88 8,300
Nov 29, 2024 51.33 51.33 48.83 50.10 50.10 6,800
Nov 27, 2024 48.54 49.74 48.54 49.46 49.46 11,400
Nov 26, 2024 47.65 48.02 47.43 48.00 48.00 7,700
Nov 25, 2024 47.75 48.55 47.64 48.10 48.10 12,800
Nov 22, 2024 47.33 47.53 47.33 47.53 47.53 4,500
Nov 21, 2024 46.48 47.36 46.48 46.93 46.93 10,400
Nov 20, 2024 47.17 47.17 45.62 46.49 46.49 9,000
Nov 19, 2024 46.81 47.42 46.49 47.06 47.06 8,600
Nov 18, 2024 47.43 47.56 47.25 47.25 47.25 8,800
Nov 15, 2024 46.41 47.19 46.41 47.00 47.00 17,200
Nov 14, 2024 46.03 46.90 46.03 46.20 46.20 12,600
Nov 13, 2024 45.78 46.61 45.48 45.90 45.90 16,000
Nov 12, 2024 45.16 45.75 44.91 45.54 45.54 13,800
Nov 11, 2024 45.35 45.76 44.68 45.11 45.11 22,500
Nov 8, 2024 43.00 45.29 43.00 45.09 45.09 22,900
Nov 7, 2024 45.47 45.47 43.26 43.71 43.71 24,500
Nov 6, 2024 43.44 46.75 43.44 45.40 45.40 45,000
Nov 5, 2024 41.80 42.74 41.80 42.40 42.40 20,400
Nov 4, 2024 40.13 42.00 40.13 41.81 41.81 7,600
Nov 1, 2024 0.27 Dividend
Nov 1, 2024 41.62 42.18 41.09 41.15 41.15 9,000
Oct 31, 2024 42.46 42.94 41.51 41.51 41.24 9,800
Oct 30, 2024 42.10 43.13 42.10 42.36 42.08 16,300
Oct 29, 2024 41.89 42.73 41.89 42.56 42.28 6,500
Oct 28, 2024 40.48 42.67 40.48 42.65 42.37 17,400
Oct 25, 2024 42.30 42.30 40.25 40.35 40.09 10,600
Oct 24, 2024 41.63 42.85 41.62 42.16 41.89 6,000
Oct 23, 2024 42.50 43.05 42.50 43.05 42.77 7,700
Oct 22, 2024 42.89 43.30 42.26 42.50 42.22 23,600
Oct 21, 2024 42.50 43.30 42.50 42.96 42.68 18,700
Oct 18, 2024 43.00 43.22 42.70 43.09 42.81 10,800
Oct 17, 2024 41.75 42.92 41.56 42.78 42.50 20,200
Oct 16, 2024 40.00 42.50 39.98 41.52 41.25 35,300
Oct 15, 2024 39.55 40.29 39.55 39.83 39.57 8,800
Oct 14, 2024 39.05 39.35 38.67 39.35 39.09 8,000
Oct 11, 2024 38.60 39.30 37.76 39.30 39.04 23,600
Oct 10, 2024 38.34 38.67 38.34 38.53 38.28 12,400
Oct 9, 2024 37.69 39.00 37.69 38.82 38.57 14,000
Oct 8, 2024 39.30 39.30 37.87 38.03 37.78 19,500
Oct 7, 2024 39.50 39.71 39.03 39.34 39.08 11,200
Oct 4, 2024 39.00 39.82 39.00 39.64 39.38 14,300
Oct 3, 2024 39.05 39.27 38.40 38.40 38.15 10,100
Oct 2, 2024 40.96 40.96 39.05 39.05 38.80 8,700
Oct 1, 2024 40.75 41.66 40.53 40.70 40.44 12,000
Sep 30, 2024 41.45 41.85 40.29 40.78 40.51 7,500
Sep 27, 2024 39.87 41.80 39.87 41.44 41.17 19,400
Sep 26, 2024 42.10 42.10 39.59 39.74 39.48 16,000
Sep 25, 2024 41.88 42.04 41.39 41.80 41.53 12,500
Sep 24, 2024 43.20 43.20 41.33 42.22 41.95 18,300
Sep 23, 2024 41.10 43.16 41.05 43.13 42.85 16,600
Sep 20, 2024 42.41 42.73 40.74 40.74 40.48 54,400
Sep 19, 2024 42.35 43.76 42.35 43.33 43.05 6,600
Sep 18, 2024 42.55 43.00 41.63 41.63 41.36 7,300
Sep 17, 2024 40.90 42.00 40.90 41.75 41.48 9,800
Sep 16, 2024 41.32 41.43 40.90 40.90 40.63 23,200
Sep 13, 2024 41.25 42.40 40.60 41.32 41.05 16,100
Sep 12, 2024 41.00 41.37 41.00 41.20 40.93 6,400
Sep 11, 2024 40.55 40.55 40.55 40.55 40.29 3,300
Sep 10, 2024 40.74 40.74 40.55 40.55 40.29 4,500
Sep 9, 2024 39.85 40.50 39.71 40.36 40.10 7,500
Sep 6, 2024 39.74 40.78 39.37 39.63 39.37 4,600
Sep 5, 2024 40.03 41.14 39.79 39.79 39.53 2,500
Sep 4, 2024 40.10 40.10 40.10 40.10 39.84 1,600
Sep 3, 2024 39.23 39.98 38.99 39.98 39.72 6,500
Aug 30, 2024 40.65 40.79 40.65 40.79 40.52 1,900
Aug 29, 2024 41.02 41.35 40.99 40.99 40.72 3,800
Aug 28, 2024 40.85 40.85 40.39 40.39 40.13 2,500
Aug 27, 2024 41.40 41.55 40.25 40.26 40.00 6,300
Aug 26, 2024 39.61 41.40 39.61 41.22 40.95 15,000
Aug 23, 2024 37.78 39.86 37.78 39.51 39.25 12,100
Aug 22, 2024 37.30 37.39 37.30 37.35 37.11 1,700
Aug 21, 2024 38.52 38.52 38.12 38.12 37.87 2,200
Aug 20, 2024 38.67 38.67 37.92 37.92 37.67 4,400
Aug 19, 2024 39.22 39.50 38.55 38.99 38.74 16,100
Aug 16, 2024 39.47 40.30 38.77 38.85 38.60 27,600
Aug 15, 2024 37.85 39.56 37.63 39.52 39.26 10,900
Aug 14, 2024 36.58 37.16 36.58 37.16 36.92 4,900
Aug 13, 2024 36.48 37.28 36.36 36.80 36.56 13,600
Aug 12, 2024 36.09 36.56 36.09 36.56 36.32 5,400
Aug 9, 2024 36.09 36.09 36.09 36.09 35.86 2,800
Aug 8, 2024 37.62 38.02 35.76 37.64 37.40 33,000
Aug 7, 2024 37.94 37.94 37.36 37.36 37.12 3,400
Aug 6, 2024 38.60 38.60 38.21 38.35 38.10 8,900
Aug 5, 2024 40.00 40.00 38.62 38.70 38.45 12,500
Aug 2, 2024 39.94 40.64 39.00 40.64 40.38 12,800
Aug 1, 2024 0.27 Dividend
Aug 1, 2024 42.60 42.60 40.28 40.28 40.02 8,900
Jul 31, 2024 42.66 43.35 42.59 43.27 42.72 14,400
Jul 30, 2024 42.29 42.73 42.12 42.70 42.16 5,300
Jul 29, 2024 42.55 42.55 42.35 42.35 41.81 4,700
Jul 26, 2024 42.95 42.95 42.24 42.73 42.19 10,800
Jul 25, 2024 42.01 42.59 41.50 42.59 42.05 17,800
Jul 24, 2024 41.99 42.15 41.50 41.80 41.27 8,800
Jul 23, 2024 41.73 42.45 41.64 41.64 41.11 28,700
Jul 22, 2024 40.79 41.95 40.79 41.74 41.21 17,800
Jul 19, 2024 39.97 40.93 39.97 40.64 40.12 7,100
Jul 18, 2024 39.10 39.92 39.10 39.90 39.39 5,600
Jul 17, 2024 36.05 40.73 36.05 40.73 40.21 18,600
Jul 16, 2024 39.25 40.69 39.25 40.45 39.94 31,700
Jul 15, 2024 37.97 39.12 37.50 39.12 38.62 9,300
Jul 12, 2024 37.82 38.03 36.83 37.58 37.10 11,200
Jul 11, 2024 35.24 37.32 35.16 37.32 36.85 14,900
Jul 10, 2024 34.63 34.82 33.84 34.78 34.34 4,300
Jul 9, 2024 34.25 34.61 34.04 34.41 33.97 5,200
Jul 8, 2024 34.29 34.53 34.00 34.53 34.09 13,100
Jul 5, 2024 35.17 35.17 33.26 33.27 32.85 19,200
Jul 3, 2024 35.17 35.17 34.96 34.97 34.53 2,000
Jul 2, 2024 34.71 34.94 34.71 34.91 34.47 2,700
Jul 1, 2024 35.45 35.45 34.79 35.33 34.88 11,800
Jun 28, 2024 34.01 35.98 34.00 35.98 35.52 75,900
Jun 27, 2024 33.93 34.29 33.93 34.27 33.83 3,900
Jun 26, 2024 33.55 33.98 33.17 33.49 33.06 8,000
Jun 25, 2024 32.50 33.50 32.50 33.36 32.94 5,300
Jun 24, 2024 32.77 33.57 32.55 32.60 32.19 34,500
Jun 21, 2024 33.46 34.00 32.51 32.51 32.10 21,500
Jun 20, 2024 34.15 35.20 33.47 33.47 33.04 12,800
Jun 18, 2024 34.37 34.37 34.37 34.37 33.93 4,400
Jun 17, 2024 35.20 35.20 34.86 34.98 34.54 2,900
Jun 14, 2024 35.24 35.37 34.46 35.18 34.73 5,700
Jun 13, 2024 35.00 35.38 35.00 35.06 34.61 7,900
Jun 12, 2024 34.53 35.10 34.53 35.10 34.65 5,900
Jun 11, 2024 34.03 34.23 34.03 34.23 33.80 3,600
Jun 10, 2024 34.49 34.85 34.48 34.85 34.41 7,800
Jun 7, 2024 34.48 34.90 34.48 34.66 34.22 2,900
Jun 6, 2024 35.16 35.16 34.62 34.62 34.18 3,200
Jun 5, 2024 34.51 34.79 34.50 34.79 34.35 3,900
Jun 4, 2024 34.48 34.98 34.48 34.69 34.25 2,400
Jun 3, 2024 35.19 35.19 34.55 34.55 34.11 6,300
May 31, 2024 35.01 35.13 34.61 34.92 34.48 5,200
May 30, 2024 34.78 34.78 34.78 34.78 34.34 2,500
May 29, 2024 34.92 34.92 34.53 34.53 34.09 4,000
May 28, 2024 35.30 35.38 34.92 34.92 34.48 4,800
May 24, 2024 35.47 35.82 35.47 35.54 35.09 3,200
May 23, 2024 35.46 35.65 35.28 35.28 34.83 6,000
May 22, 2024 35.26 35.77 35.26 35.76 35.31 3,900
May 21, 2024 35.35 35.84 35.05 35.23 34.78 4,700
May 20, 2024 35.29 35.65 35.23 35.59 35.14 5,100
May 17, 2024 35.41 35.41 34.95 35.16 34.71 4,400
May 16, 2024 35.00 35.38 35.00 35.38 34.93 4,700
May 15, 2024 35.24 35.46 34.87 35.12 34.67 4,700
May 14, 2024 35.08 35.08 35.06 35.06 34.61 4,400
May 13, 2024 35.22 35.22 34.98 35.09 34.64 4,400
May 10, 2024 35.20 35.20 35.20 35.20 34.75 1,900
May 9, 2024 35.02 35.18 35.02 35.18 34.73 4,300
May 8, 2024 35.28 35.28 35.23 35.23 34.78 2,200
May 7, 2024 35.00 35.93 35.00 35.32 34.87 6,700
May 6, 2024 36.00 36.45 36.00 36.22 35.76 4,300
May 3, 2024 36.00 36.19 35.77 36.19 35.73 11,700
May 2, 2024 36.10 36.19 35.73 35.73 35.28 5,100
May 1, 2024 36.02 36.25 35.16 35.90 35.44 5,100
Apr 30, 2024 0.27 Dividend
Apr 30, 2024 35.20 35.46 35.01 35.16 34.71 8,700
Apr 29, 2024 35.25 35.47 35.25 35.47 34.75 8,300
Apr 26, 2024 34.90 35.32 34.90 35.32 34.61 4,100
Apr 25, 2024 35.05 35.08 34.90 35.04 34.33 12,100
Apr 24, 2024 35.15 35.17 35.15 35.15 34.44 4,000
Apr 23, 2024 34.94 35.30 34.94 35.14 34.43 5,500
Apr 22, 2024 35.60 35.66 35.60 35.66 34.94 3,100
Apr 19, 2024 35.02 35.48 35.02 35.48 34.76 5,700
Apr 18, 2024 35.01 35.35 35.01 35.35 34.64 6,100
Apr 17, 2024 34.91 35.75 34.91 35.26 34.55 15,700
Apr 16, 2024 34.93 34.93 34.93 34.93 34.22 1,300
Apr 15, 2024 34.85 35.26 34.85 34.92 34.21 2,500
Apr 12, 2024 35.34 35.34 34.98 35.11 34.40 6,100
Apr 11, 2024 35.99 36.17 34.90 35.10 34.39 8,200
Apr 10, 2024 35.57 36.27 34.80 35.40 34.68 8,100
Apr 9, 2024 37.45 37.45 36.15 36.15 35.42 2,900
Apr 8, 2024 36.44 37.45 36.38 37.07 36.32 4,300
Apr 5, 2024 36.17 36.18 36.17 36.18 35.45 1,500
Apr 4, 2024 36.31 37.40 36.28 36.44 35.70 4,900
Apr 3, 2024 35.38 35.66 35.15 35.66 34.94 4,400
Apr 2, 2024 36.63 36.63 35.25 35.48 34.76 10,600
Apr 1, 2024 37.10 37.44 36.19 36.19 35.46 3,400
Mar 28, 2024 35.53 37.43 35.53 36.79 36.05 6,800
Mar 27, 2024 36.34 36.50 36.34 36.50 35.76 3,800
Mar 26, 2024 35.31 35.42 35.25 35.26 34.55 10,500
Mar 25, 2024 36.12 36.12 35.41 35.41 34.69 3,000
Mar 22, 2024 35.69 35.69 35.28 35.28 34.57 2,400
Mar 21, 2024 35.00 35.88 35.00 35.70 34.98 10,300
Mar 20, 2024 34.44 35.00 34.15 34.91 34.20 6,600
Mar 19, 2024 34.75 34.94 34.61 34.61 33.91 3,900
Mar 18, 2024 33.81 34.77 33.81 34.14 33.45 4,000
Mar 15, 2024 33.51 33.60 33.11 33.50 32.82 25,500
Mar 14, 2024 35.01 35.01 33.56 33.90 33.21 12,900
Mar 13, 2024 35.11 35.11 35.03 35.10 34.39 4,100
Mar 12, 2024 34.46 34.46 34.46 34.46 33.76 1,900
Mar 11, 2024 34.35 34.35 34.33 34.33 33.64 1,800
Mar 8, 2024 34.87 34.87 34.10 34.53 33.83 4,400
Mar 7, 2024 34.63 34.65 33.97 34.65 33.95 2,900
Mar 6, 2024 34.10 34.63 34.10 34.63 33.93 2,300
Mar 5, 2024 34.40 34.40 34.40 34.40 33.70 1,500
Mar 4, 2024 34.25 34.25 33.62 34.08 33.39 4,100
Mar 1, 2024 34.70 34.87 34.12 34.12 33.43 5,800
Feb 29, 2024 34.49 34.88 34.49 34.84 34.14 5,300
Feb 28, 2024 33.99 33.99 33.96 33.96 33.27 2,800
Feb 27, 2024 34.57 34.57 33.65 34.19 33.50 4,800
Feb 26, 2024 33.55 34.69 33.55 34.11 33.42 6,900
Feb 23, 2024 34.35 34.35 33.96 33.96 33.27 3,500
Feb 22, 2024 34.05 34.34 33.83 34.03 33.34 7,900
Feb 21, 2024 34.38 34.70 34.05 34.07 33.38 3,900
Feb 20, 2024 36.25 36.25 34.05 34.11 33.42 9,000
Feb 16, 2024 36.85 37.00 35.60 35.60 34.88 7,800
Feb 15, 2024 35.60 37.27 35.57 36.52 35.78 7,700
Feb 14, 2024 35.58 35.60 34.55 35.48 34.76 6,800
Feb 13, 2024 35.96 36.41 35.04 35.06 34.35 14,700
Feb 12, 2024 37.30 37.30 36.32 36.32 35.59 6,000
Feb 9, 2024 36.20 36.80 36.13 36.58 35.84 8,900
Feb 8, 2024 36.91 36.96 36.10 36.10 35.37 8,500
Feb 7, 2024 36.42 36.97 36.00 36.95 36.20 10,500
Feb 6, 2024 35.73 36.33 35.73 36.31 35.58 3,100
Feb 5, 2024 36.65 36.65 35.50 36.19 35.46 13,100
Feb 2, 2024 36.31 37.90 36.31 36.56 35.82 6,100
Feb 1, 2024 36.08 37.81 36.08 37.21 36.46 7,600
Jan 31, 2024 0.27 Dividend
Jan 31, 2024 38.72 38.72 35.28 35.28 34.57 8,600
Jan 30, 2024 39.25 39.25 38.42 38.42 37.38 3,700
Jan 29, 2024 39.25 39.25 39.25 39.25 38.19 3,200
Jan 26, 2024 39.25 39.25 38.32 38.83 37.78 2,500
Jan 25, 2024 39.12 39.54 38.84 38.84 37.79 5,700
Jan 24, 2024 38.39 39.39 38.39 38.80 37.75 9,200
Jan 23, 2024 40.47 40.47 38.93 39.14 38.08 10,100
Jan 22, 2024 38.46 40.27 38.46 40.27 39.18 7,000
Jan 19, 2024 38.83 38.87 37.91 38.87 37.82 6,400
Jan 18, 2024 36.90 37.88 36.90 37.88 36.85 3,000
Jan 17, 2024 37.01 37.89 37.01 37.44 36.43 18,000
Jan 16, 2024 37.87 37.87 37.40 37.60 36.58 8,300
Jan 12, 2024 38.14 38.49 37.50 37.60 36.58 7,500
Jan 11, 2024 36.25 37.82 36.25 37.78 36.76 6,200

Related Tickers

FCCO First Community Corporation
22.40
-2.74%
 
SBFG SB Financial Group, Inc.
20.26
-2.41%
 
OVLY Oak Valley Bancorp
26.38
-2.64%
 
FSBW FS Bancorp, Inc.
38.52
-4.25%
 
WBBW Westbury Bancorp, Inc.
31.00
0.00%
 
GSBC Great Southern Bancorp, Inc.
57.07
-2.54%
 
BCML BayCom Corp
24.76
-3.84%
 
FFBC First Financial Bancorp.
25.69
-2.91%
 
CFB CrossFirst Bankshares, Inc.
14.11
-3.62%
 
FGBI First Guaranty Bancshares, Inc.
10.47
-2.42%