Dark

PLBC
Plumas Bancorp
stock NASDAQ

At Close

Oct 1, 2026 3:59:41 PM EDT

61.74USD+0.784%(+0.48)101,961

52.24Bid 70.06Ask 17.82Spread

Pre-market

0.00USD-100.000%(-61.26)0

After-hours

Sep 29, 2026 4:57:30 PM EDT

61.50USD-0.033%(-0.02)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	61.0300	61.9800	60.6500	61.7400	+0.784%	101,961	0.000%
2026-09-30	61.5200	61.5400	60.7600	61.2600	-0.503%	36,519	+0.784%
2026-09-29	62.4200	62.4500	61.0800	61.5700	-1.235%	31,676	+0.276%
2026-09-28	61.9000	62.6000	61.8200	62.3400	+0.080%	40,058	-0.962%
2026-09-25	61.8400	62.6299	61.7000	62.2900	+1.252%	48,984	-0.883%
2026-09-24	60.9100	62.0300	60.3100	61.5200	+0.886%	71,591	+0.358%
2026-09-23	61.7400	62.2200	60.7000	60.9800	-1.502%	36,969	+1.246%
2026-09-22	62.6000	62.7500	61.6600	61.9100	-0.274%	51,300	-0.275%
2026-09-21	62.6500	63.0600	61.7450	62.0800	-1.005%	40,907	-0.548%
2026-09-18	62.3800	63.0200	61.3100	62.7100	+0.529%	95,094	-1.547%
2026-09-17	62.3000	63.0000	62.1500	62.3800	+0.040%	42,004	-1.026%
2026-09-16	62.8000	63.3700	61.3800	62.3550	-0.851%	64,010	-0.986%
2026-09-15	62.7900	63.2900	62.3400	62.8900	+0.367%	55,409	-1.829%
2026-09-14	62.5000	63.0000	62.1000	62.6600	-0.096%	60,661	-1.468%
2026-09-11	63.0300	63.3000	61.7400	62.7200	+0.384%	49,238	-1.563%
2026-09-10	61.9400	62.5900	61.4500	62.4800	+0.856%	37,805	-1.184%
2026-09-09	62.1800	62.5000	61.4200	61.9500	-0.785%	54,423	-0.339%
2026-09-08	63.2400	63.2400	62.2150	62.4400	-1.265%	45,821	-1.121%
2026-09-04	62.4500	63.4700	61.5400	63.2400	+0.910%	74,045	-2.372%
2026-09-03	62.7400	63.2400	61.9100	62.6700	+0.497%	39,025	-1.484%
2026-09-02	60.8500	62.5500	60.8500	62.3600	+2.532%	49,829	-0.994%
2026-09-01	60.7600	61.3400	60.6500	60.8200	-0.670%	47,119	+1.513%
2026-08-31	61.7600	61.8300	60.9050	61.2300	-0.970%	32,484	+0.833%
2026-08-28	61.3500	62.1000	61.3500	61.8300	+1.046%	79,102	-0.146%
2026-08-27	60.8300	61.2700	59.5004	61.1900	+0.213%	55,546	+0.899%
2026-08-26	61.5000	61.5000	60.9687	61.0600	-0.780%	73,643	+1.114%
2026-08-25	61.3500	61.5800	60.9000	61.5400	+0.228%	63,508	+0.325%
2026-08-24	61.6000	62.1000	61.2500	61.4000	-0.163%	34,592	+0.554%
2026-08-21	61.8000	61.8500	60.7100	61.5000	-0.211%	62,163	+0.390%
2026-08-20	61.0600	61.8100	60.5100	61.6300	+1.082%	45,662	+0.178%
2026-08-19	61.9400	62.7400	60.5950	60.9700	-1.566%	49,993	+1.263%
2026-08-18	62.5000	62.8800	61.2820	61.9400	-0.864%	44,335	-0.323%
2026-08-17	62.8300	63.2900	61.7500	62.4800	-0.951%	105,404	-1.184%
2026-08-14	63.3300	64.0000	62.5800	63.0800	-0.771%	73,946	-2.124%
2026-08-13	63.3500	63.9500	63.0001	63.5700	+0.665%	42,295	-2.879%
2026-08-12	62.3000	63.1500	62.2701	63.1500	+1.544%	33,839	-2.233%
2026-08-11	61.4100	62.2900	61.2900	62.1900	+1.369%	28,754	-0.724%
2026-08-10	61.5700	61.6700	60.9600	61.3500	-0.487%	27,750	+0.636%
2026-08-07	61.0100	61.6800	60.7250	61.6500	+0.358%	30,286	+0.146%
2026-08-06	61.4500	61.6700	60.7200	61.4300	+0.212%	49,361	+0.505%
2026-08-05	60.5300	61.4500	60.5000	61.3000	+0.939%	43,275	+0.718%
2026-08-04	61.3500	61.9400	60.5400	60.7300	-1.123%	65,712	+1.663%
2026-08-03	61.9900	62.2000	61.1600	61.4200	+0.179%	54,003	+0.521%
2026-07-31	61.1550	61.7100	60.5100	61.3100	+0.212%	35,653	+0.701%
2026-07-30	61.5600	62.3100	60.7450	61.1800	-0.859%	43,637	+0.915%
2026-07-29	62.1800	62.4900	61.5300	61.7100	-0.788%	60,227	+0.049%
2026-07-28	61.6500	62.8300	60.7200	62.2000	+1.221%	52,283	-0.740%
2026-07-27	61.5400	62.2500	61.0100	61.4500	+0.196%	51,813	+0.472%
2026-07-24	60.6300	61.8475	60.1100	61.3300	+1.105%	53,260	+0.669%
2026-07-23	60.3200	62.3700	59.7300	60.6600	-0.574%	67,367	+1.780%
2026-07-22	61.4300	61.6300	60.1900	61.0100	-0.684%	95,185	+1.197%
2026-07-21	60.9100	62.9600	58.6200	61.4300	+0.376%	98,596	+0.505%
2026-07-20	61.1300	61.7000	59.6500	61.2000	-0.244%	71,707	+0.882%
2026-07-17	61.3900	63.0650	60.6800	61.3500	-0.985%	74,154	+0.636%
2026-07-16	61.0200	63.7350	60.6950	61.9600	+2.855%	84,932	-0.355%
2026-07-15	59.1300	60.6400	57.0000	60.2400	+3.292%	105,588	+2.490%
2026-07-14	58.4600	59.6000	57.9200	58.3200	-0.154%	87,023	+5.864%
2026-07-13	58.3400	58.7300	57.8100	58.4100	+0.301%	40,745	+5.701%
2026-07-10	57.8900	58.7000	57.4500	58.2350	+0.666%	37,888	+6.019%
2026-07-09	57.1500	58.1260	57.0150	57.8500	+0.626%	29,647	+6.724%
2026-07-08	58.0200	58.2600	54.7600	57.4900	-1.508%	44,324	+7.393%
2026-07-07	58.5300	59.9500	58.3700	58.3700	-1.385%	29,544	+5.774%
2026-07-06	59.0300	59.9900	58.0100	59.1900	+0.101%	42,779	+4.308%
2026-07-02	60.2000	60.4700	58.6150	59.1300	-1.104%	59,695	+4.414%
2026-07-01	58.9600	60.1300	58.3550	59.7900	+2.310%	91,671	+3.261%
2026-06-30	58.2800	58.6500	57.5000	58.4400	+0.516%	57,174	+5.647%
2026-06-29	58.3100	58.3600	57.4450	58.1400	-1.190%	76,980	+6.192%
2026-06-26	57.2300	59.9900	57.0000	58.8400	+2.849%	226,504	+4.929%
2026-06-25	57.4300	57.9700	57.0200	57.2100	-0.694%	34,188	+7.918%
2026-06-24	57.6000	58.4000	57.2801	57.6100	+0.191%	68,615	+7.169%
2026-06-23	55.9100	57.6300	55.8450	57.5000	+3.047%	50,989	+7.374%
2026-06-22	55.3600	56.3000	51.8200	55.8000	+0.432%	65,109	+10.645%
2026-06-18	55.3500	55.8500	54.5100	55.5600	+1.479%	90,545	+11.123%
2026-06-17	55.4400	56.4100	54.2600	54.7500	-1.316%	88,001	+12.767%
2026-06-16	55.5000	56.2500	54.9000	55.4800	+0.818%	97,463	+11.283%
2026-06-15	56.7800	57.5100	54.7700	55.0300	-2.791%	91,748	+12.193%
2026-06-12	55.8400	57.0000	55.8400	56.6100	+1.634%	103,509	+9.062%
2026-06-11	56.0000	56.1500	55.2600	55.7000	-0.018%	49,198	+10.844%
2026-06-10	55.7100	56.4000	55.5000	55.7100	+0.632%	91,141	+10.824%
2026-06-09	54.9600	56.3700	54.9600	55.3600	+1.188%	93,087	+11.525%
2026-06-08	54.5900	55.9400	54.1550	54.7100	+0.978%	86,178	+12.850%
2026-06-05	53.7800	54.9000	53.7800	54.1800	+0.725%	148,878	+13.953%
2026-06-04	52.9100	54.2400	52.7800	53.7900	+2.987%	98,699	+14.780%
2026-06-03	53.1500	53.6700	52.1100	52.2300	-2.374%	54,070	+18.208%
2026-06-02	52.5400	53.7850	52.5400	53.5000	+2.099%	69,108	+15.402%
2026-06-01	52.4800	52.8500	51.8750	52.4000	-0.437%	30,559	+17.824%
2026-05-29	52.5800	53.1700	52.4600	52.6300	+0.095%	28,802	+17.310%
2026-05-28	53.0000	53.1000	52.1200	52.5800	-0.492%	28,915	+17.421%
2026-05-27	53.0000	53.2100	52.6500	52.8400	+0.247%	36,711	+16.843%
2026-05-26	52.8600	53.5000	52.2000	52.7100	+0.095%	53,124	+17.131%
2026-05-22	53.2800	53.9650	52.2850	52.6600	-1.034%	43,133	+17.243%
2026-05-21	52.7800	53.4700	52.2600	53.2100	+0.472%	84,321	+16.031%
2026-05-20	52.5700	53.6700	52.2500	52.9600	+1.243%	115,407	+16.579%
2026-05-19	51.9000	52.7500	51.7600	52.3100	+0.790%	76,073	+18.027%
2026-05-18	51.3900	52.1050	51.3900	51.9000	+1.446%	35,534	+18.960%
2026-05-15	51.2000	51.5900	50.9700	51.1600	-0.544%	37,654	+20.680%
2026-05-14	51.5000	52.3400	51.4200	51.4400	+0.488%	22,637	+20.023%
2026-05-13	51.4200	51.6100	50.9250	51.1900	-0.621%	18,891	+20.609%
2026-05-12	51.1600	51.6500	50.5000	51.5100	+0.507%	27,083	+19.860%
2026-05-11	52.3300	52.3300	51.1600	51.2500	-1.499%	20,510	+20.468%
2026-05-08	51.9700	52.1900	51.5000	52.0300	+0.135%	36,360	+18.662%
2026-05-07	51.9700	52.3700	51.4100	51.9600	+0.552%	30,139	+18.822%
2026-05-06	51.5400	52.0000	51.3600	51.6750	+1.185%	19,015	+19.478%
2026-05-05	50.7300	51.3500	50.7300	51.0700	+1.109%	20,526	+20.893%
2026-05-04	51.0500	51.5100	50.2500	50.5100	-1.058%	26,310	+22.233%
2026-05-01	50.6400	51.4700	50.2000	51.0500	+0.078%	19,557	+20.940%
2026-04-30	50.7500	51.3650	50.7000	51.0100	+0.275%	28,364	+21.035%
2026-04-29	52.0100	52.0100	50.6700	50.8700	-2.192%	38,445	+21.368%
2026-04-28	51.7700	52.2000	51.5300	52.0100	+0.795%	38,783	+18.708%
2026-04-27	51.6000	52.0200	51.2700	51.6000	+0.683%	34,704	+19.651%
2026-04-24	51.5500	51.9400	51.0100	51.2500	-0.890%	21,628	+20.468%
2026-04-23	51.7400	52.1131	50.7450	51.7100	+0.369%	26,278	+19.397%
2026-04-22	52.0100	52.3350	51.2300	51.5200	-0.809%	40,820	+19.837%
2026-04-21	52.5100	53.1600	51.7000	51.9400	-1.217%	44,404	+18.868%
2026-04-20	52.4000	53.0000	52.3500	52.5800	+0.632%	34,147	+17.421%
2026-04-17	52.5500	53.5700	52.0250	52.2500	+1.044%	61,560	+18.163%
2026-04-16	52.9000	53.5900	51.5600	51.7100	-0.539%	58,903	+19.397%
2026-04-15	52.3200	54.2050	51.0100	51.9900	+1.742%	101,178	+18.754%
2026-04-14	50.9600	52.3750	50.5000	51.1000	+0.373%	139,404	+20.822%
2026-04-13	51.2000	51.5500	50.7000	50.9100	-0.411%	50,364	+21.273%
2026-04-10	51.7900	51.8200	50.5500	51.1200	-0.969%	45,501	+20.775%
2026-04-09	50.6600	51.9000	50.5000	51.6200	+1.415%	131,560	+19.605%
2026-04-08	51.3600	52.2950	50.5100	50.9000	+2.024%	74,612	+21.297%
2026-04-07	50.0000	51.0450	49.7100	49.8900	-0.180%	121,031	+23.752%
2026-04-06	49.3100	50.5100	49.0300	49.9800	+1.174%	135,288	+23.529%
2026-04-02	48.6900	50.0500	48.5000	49.4000	+0.305%	40,990	+24.980%
2026-04-01	48.9100	49.7500	48.8100	49.2500	+0.881%	37,928	+25.360%
2026-03-31	48.9700	49.5500	48.2300	48.8200	+0.889%	38,638	+26.465%
2026-03-30	48.3600	48.8450	48.2000	48.3900	+0.603%	42,001	+27.588%
2026-03-27	48.5300	48.9900	48.0050	48.1000	-1.414%	32,197	+28.358%
2026-03-26	48.4000	49.0000	48.4000	48.7900	-0.184%	22,859	+26.542%
2026-03-25	49.0400	49.5300	48.4900	48.8800	0.000%	42,867	+26.309%
2026-03-24	48.3600	49.5050	48.3600	48.8800	+0.267%	45,863	+26.309%
2026-03-23	48.5000	49.8300	48.5000	48.7500	+1.881%	37,875	+26.646%
2026-03-20	47.8000	49.2500	47.2500	47.8500	+0.126%	61,126	+29.028%
2026-03-19	47.2800	48.0500	46.9550	47.7900	+0.611%	32,803	+29.190%
2026-03-18	48.2500	48.9650	47.3000	47.5000	-2.424%	38,032	+29.979%
2026-03-17	49.1800	50.3900	48.0200	48.6800	-0.633%	63,731	+26.828%
2026-03-16	49.1200	49.7350	48.9700	48.9900	+1.031%	50,398	+26.026%
2026-03-13	49.0000	49.1400	48.3500	48.4900	+0.103%	31,192	+27.325%
2026-03-12	48.4000	49.3228	48.1000	48.4400	-1.001%	28,992	+27.457%
2026-03-11	49.7500	50.2400	48.9100	48.9300	-1.944%	38,023	+26.180%
2026-03-10	49.6000	50.8000	49.6000	49.9000	+0.120%	66,853	+23.727%
2026-03-09	49.1200	50.4300	48.3700	49.8400	-0.776%	56,976	+23.876%
2026-03-06	49.5900	50.5000	49.3900	50.2300	-1.005%	48,833	+22.915%
2026-03-05	51.0350	51.2600	50.0900	50.7400	-0.995%	28,071	+21.679%
2026-03-04	51.2500	51.8700	51.0600	51.2500	+1.145%	66,863	+20.468%
2026-03-03	50.0100	50.9200	49.8500	50.6700	-0.374%	56,169	+21.847%
2026-03-02	49.6100	51.5550	49.6100	50.8600	+1.113%	28,548	+21.392%
2026-02-27	51.5300	53.0000	50.2900	50.3000	-3.640%	44,405	+22.744%
2026-02-26	52.4600	53.2100	51.7550	52.2000	-0.210%	34,510	+18.276%
2026-02-25	51.7700	52.6150	51.2400	52.3100	+2.148%	58,158	+18.027%
2026-02-24	51.8200	52.2600	50.7500	51.2100	-0.852%	44,701	+20.562%
2026-02-23	53.0100	53.0100	51.0000	51.6500	-2.048%	22,224	+19.535%
2026-02-20	52.2200	53.1000	52.0000	52.7300	+0.977%	29,479	+17.087%
2026-02-19	52.0100	52.2700	51.6800	52.2200	-0.096%	29,638	+18.231%
2026-02-18	52.6200	53.4000	52.1550	52.2700	-0.788%	14,674	+18.117%
2026-02-17	52.7800	53.0700	52.4800	52.6850	+0.333%	20,098	+17.187%
2026-02-13	52.8500	52.9850	52.3000	52.5100	+0.057%	11,549	+17.578%
2026-02-12	52.8200	53.3368	51.7250	52.4800	+0.363%	16,758	+17.645%
2026-02-11	53.5000	53.5000	52.0600	52.2900	-0.684%	18,562	+18.072%
2026-02-10	52.9600	53.3750	52.5000	52.6500	-0.378%	29,765	+17.265%
2026-02-09	53.3500	53.4700	52.8500	52.8500	-1.048%	11,245	+16.821%
2026-02-06	52.9200	53.8800	52.7500	53.4100	+1.328%	41,099	+15.596%
2026-02-05	52.9200	53.0100	52.5000	52.7100	+0.190%	23,998	+17.131%
2026-02-04	52.5000	53.2800	52.5000	52.6100	+0.593%	49,553	+17.354%
2026-02-03	52.2500	54.5800	51.9150	52.3000	+0.654%	29,582	+18.050%
2026-02-02	50.9600	52.3000	50.9600	51.9600	+3.692%	43,242	+18.822%
2026-01-30	49.5000	50.2580	49.5000	50.1100	+0.602%	27,439	+23.209%
2026-01-29	50.0000	50.0400	49.6500	49.8100	+0.525%	22,426	+23.951%
2026-01-28	49.6000	50.0000	49.0000	49.5500	-0.282%	17,629	+24.601%
2026-01-27	49.7500	49.9900	49.3100	49.6900	-0.321%	16,845	+24.250%
2026-01-26	50.0000	50.0000	49.4000	49.8500	+0.060%	13,735	+23.852%
2026-01-23	49.8100	50.0000	48.5000	49.8200	-0.340%	21,051	+23.926%
2026-01-22	50.0900	52.0100	49.5300	49.9900	+0.786%	51,774	+23.505%
2026-01-21	44.7000	50.0400	44.7000	49.6000	+11.386%	44,322	+24.476%
2026-01-20	45.2800	45.9300	44.5300	44.5300	-1.830%	11,326	+38.648%
2026-01-16	45.8700	45.9900	45.2720	45.3600	-1.413%	9,051	+36.111%
2026-01-15	46.0100	46.0100	46.0100	46.0100	+1.612%	4,519	+34.188%
2026-01-14	45.9650	45.9650	44.9400	45.2800	+0.555%	7,943	+36.352%
2026-01-13	45.2200	45.2300	44.7500	45.0300	+0.357%	11,179	+37.109%
2026-01-12	45.1800	45.1800	44.4500	44.8700	+0.470%	6,107	+37.598%
2026-01-09	45.5000	45.5000	44.5400	44.6600	-0.910%	4,086	+38.245%
2026-01-08	44.1600	45.5000	44.1600	45.0700	+1.853%	8,128	+36.987%
2026-01-07	44.0300	44.3700	43.9200	44.2500	-1.184%	9,331	+39.525%
2026-01-06	43.9700	44.9000	43.8450	44.7800	+1.061%	17,452	+37.874%
2026-01-05	43.4450	45.0200	43.4450	44.3100	+0.819%	9,382	+39.336%
2026-01-02	44.6800	44.8704	43.8000	43.9500	-1.656%	15,202	+40.478%
2025-12-31	44.4900	44.8100	44.4250	44.6900	+0.022%	8,280	+38.152%
2025-12-30	44.7300	44.9400	44.1100	44.6800	-0.579%	15,155	+38.183%
2025-12-29	46.0200	46.1250	44.7000	44.9400	-0.795%	11,216	+37.383%
2025-12-26	45.2500	45.3200	45.1300	45.3000	+0.044%	4,791	+36.291%
2025-12-24	45.1150	45.8500	45.0300	45.2800	-0.615%	9,493	+36.352%
2025-12-23	45.4100	45.8550	45.3100	45.5600	+0.044%	14,465	+35.514%
2025-12-22	46.1300	46.6650	45.5400	45.5400	-1.279%	15,444	+35.573%
2025-12-19	46.8100	46.8100	45.5000	46.1300	-1.767%	57,268	+33.839%
2025-12-18	46.1500	47.0300	46.0150	46.9600	+1.932%	11,218	+31.474%
2025-12-17	45.8000	46.1000	45.6750	46.0700	+0.370%	14,312	+34.013%
2025-12-16	45.9100	46.0700	45.6750	45.9000	-0.239%	15,009	+34.510%
2025-12-15	46.0000	46.2500	45.5000	46.0100	+1.076%	21,439	+34.188%
2025-12-12	45.4000	45.6500	45.1750	45.5200	+0.088%	17,988	+35.633%
2025-12-11	44.9350	45.7050	44.9350	45.4800	+1.292%	17,035	+35.752%
2025-12-10	43.7000	44.9900	43.7000	44.9000	+2.746%	58,749	+37.506%
2025-12-09	43.7300	44.1400	43.4950	43.7000	-0.114%	16,292	+41.281%
2025-12-08	43.6500	43.7500	43.6500	43.7500	+0.252%	6,514	+41.120%
2025-12-05	43.5100	44.2600	43.5100	43.6400	-0.069%	9,936	+41.476%
2025-12-04	43.6500	44.0400	43.5200	43.6700	-1.355%	14,021	+41.379%
2025-12-03	43.4250	44.5050	43.4250	44.2700	+3.049%	20,549	+39.462%
2025-12-02	43.5900	43.5900	42.0200	42.9600	-1.445%	65,957	+43.715%
2025-12-01	43.0400	43.7650	43.0400	43.5900	+0.415%	11,324	+41.638%
2025-11-28	43.2500	43.8000	43.0500	43.4100	-0.046%	12,169	+42.225%
2025-11-26	42.7150	43.7150	42.7150	43.4300	+0.347%	12,918	+42.160%
2025-11-25	42.3500	43.2800	42.3500	43.2800	+2.999%	15,462	+42.652%
2025-11-24	42.5700	42.5700	41.8650	42.0200	-1.593%	7,791	+46.930%
2025-11-21	41.3800	42.8900	41.3800	42.7000	+3.340%	25,754	+44.590%
2025-11-20	41.7300	41.8200	41.3200	41.3200	-0.935%	9,990	+49.419%
2025-11-19	41.5000	42.3300	41.3501	41.7100	+0.240%	13,966	+48.022%
2025-11-18	42.0000	42.0000	41.3000	41.6100	+0.193%	3,539	+48.378%
2025-11-17	42.0100	42.6950	41.5300	41.5300	-1.494%	6,997	+48.664%
2025-11-14	42.4900	42.6700	41.7750	42.1600	-0.636%	10,778	+46.442%
2025-11-13	43.0000	43.0000	42.4300	42.4300	+0.024%	5,859	+45.510%
2025-11-12	43.5000	43.5000	41.9000	42.4200	+1.048%	11,453	+45.545%
2025-11-11	41.5150	41.9800	41.5000	41.9800	+0.938%	4,326	+47.070%
2025-11-10	41.5100	41.5900	41.3700	41.5900	+0.314%	4,701	+48.449%
2025-11-07	41.5050	41.6000	41.2449	41.4600	+0.315%	6,465	+48.915%
2025-11-06	41.7000	41.7000	41.1126	41.3300	-0.314%	7,113	+49.383%
2025-11-05	41.5000	41.7000	40.9500	41.4600	+1.468%	8,830	+48.915%
2025-11-04	40.9350	40.9350	40.8460	40.8600	+0.517%	9,244	+51.101%
2025-11-03	40.7000	40.9872	40.3500	40.6500	-0.950%	6,475	+51.882%
2025-10-31	40.9700	41.2700	40.8000	41.0400	-0.316%	5,464	+50.439%
2025-10-30	40.9050	41.2900	40.6662	41.1700	+1.881%	9,598	+49.964%
2025-10-29	40.9700	41.1500	39.8000	40.4100	-1.727%	15,237	+52.784%
2025-10-28	40.7500	41.3300	40.7500	41.1200	+0.146%	11,005	+50.146%
2025-10-27	41.9500	41.9500	40.8900	41.0600	-1.179%	7,755	+50.365%
2025-10-24	41.5919	41.6200	41.5500	41.5500	+0.411%	3,840	+48.592%
2025-10-23	41.3300	41.6650	41.2100	41.3800	+0.169%	8,522	+49.203%
2025-10-22	42.0100	42.6100	41.3100	41.3100	-0.290%	20,503	+49.455%
2025-10-21	41.6000	41.6350	41.3900	41.4300	-0.169%	8,323	+49.022%
2025-10-20	41.6200	42.5000	41.0000	41.5000	-0.264%	19,674	+48.771%
2025-10-17	42.1100	42.5250	41.5500	41.6100	-1.187%	12,856	+48.378%
2025-10-16	42.4100	44.0300	41.1400	42.1100	-1.612%	25,812	+46.616%
2025-10-15	42.7400	46.6499	42.7400	42.8000	+0.140%	12,951	+44.252%
2025-10-14	41.7600	42.8800	41.7600	42.7400	+1.786%	17,260	+44.455%
2025-10-13	41.9850	41.9900	41.4100	41.9900	+2.365%	9,402	+47.035%
2025-10-10	41.5000	42.0550	41.0100	41.0200	-1.133%	12,711	+50.512%
2025-10-09	42.0100	42.0100	41.4900	41.4900	-1.402%	15,252	+48.807%
2025-10-08	42.3100	42.5850	42.0800	42.0800	-0.142%	3,713	+46.721%
2025-10-07	42.4000	42.7300	42.1400	42.1400	-0.870%	11,839	+46.512%
2025-10-06	42.4600	43.0700	42.4450	42.5100	+0.118%	10,290	+45.236%
2025-10-03	43.1200	43.1600	42.4600	42.4600	+0.449%	8,284	+45.407%
2025-10-02	42.2500	42.6280	41.5000	42.2700	-1.261%	14,195	+46.061%
2025-10-01	42.8400	43.1600	42.6450	42.8100	-0.765%	17,826	+44.219%
2025-09-30	42.9024	43.2500	42.8700	43.1400	+0.372%	14,970	+43.115%
2025-09-29	43.9900	44.0000	42.8600	42.9800	-2.296%	18,638	+43.648%
2025-09-26	43.6950	44.1050	43.5250	43.9900	+2.065%	13,416	+40.350%
2025-09-25	43.1500	43.4950	42.8100	43.1000	-0.093%	12,578	+43.248%
2025-09-24	43.6200	44.5000	43.1400	43.1400	-0.691%	10,394	+43.115%
2025-09-23	43.3100	44.2400	43.3100	43.4400	+0.058%	11,514	+42.127%
2025-09-22	44.0350	44.0350	43.4100	43.4150	+0.219%	16,057	+42.209%
2025-09-19	45.2900	45.5000	43.2800	43.3200	-4.011%	122,688	+42.521%
2025-09-18	43.8830	45.3300	43.8830	45.1300	+4.154%	16,390	+36.805%
2025-09-17	43.6250	45.4950	43.2400	43.3300	+0.557%	18,239	+42.488%
2025-09-16	43.5000	43.7450	42.9700	43.0900	-1.147%	9,536	+43.282%
2025-09-15	44.2500	44.3500	43.5900	43.5900	-1.780%	15,760	+41.638%
2025-09-12	45.3700	46.0700	44.2400	44.3800	-2.633%	13,304	+39.117%
2025-09-11	45.7500	46.5900	45.3750	45.5800	+1.064%	25,293	+35.454%
2025-09-10	45.3600	45.8500	44.9000	45.1000	+0.222%	18,317	+36.896%
2025-09-09	45.0100	45.2750	44.8800	45.0000	-0.398%	16,144	+37.200%
2025-09-08	44.7550	45.4850	44.6950	45.1800	+0.848%	11,346	+36.653%
2025-09-05	44.8800	45.1250	44.4550	44.8000	-0.156%	13,987	+37.813%
2025-09-04	44.2400	45.3066	43.8847	44.8700	+2.677%	12,225	+37.598%
2025-09-03	43.4700	44.1700	43.4700	43.7000	+0.552%	10,478	+41.281%
2025-09-02	43.1500	43.7700	43.1500	43.4600	+0.161%	9,461	+42.062%
2025-08-29	43.3950	43.6880	43.1110	43.3900	+0.860%	10,660	+42.291%
2025-08-28	43.6148	43.7300	42.5200	43.0200	-0.440%	10,087	+43.515%
2025-08-27	43.1000	43.4000	43.1000	43.2100	+0.746%	7,227	+42.884%
2025-08-26	42.6000	43.4100	42.1600	42.8900	+1.491%	9,047	+43.950%
2025-08-25	43.7000	43.7000	41.9500	42.2600	-3.317%	11,616	+46.096%
2025-08-22	42.6499	43.7700	42.6200	43.7100	+5.861%	17,811	+41.249%
2025-08-21	41.0100	41.4200	41.0050	41.2900	-0.290%	12,056	+49.528%
2025-08-20	41.1854	41.4700	41.1854	41.4100	+0.461%	4,116	+49.094%
2025-08-19	41.5600	41.5850	41.2000	41.2200	+0.024%	5,732	+49.782%
2025-08-18	41.3500	42.0000	41.2000	41.2100	-0.483%	18,239	+49.818%
2025-08-15	42.2700	42.3750	41.2400	41.4100	-0.957%	8,788	+49.094%
2025-08-14	42.3000	42.5700	41.8000	41.8100	-1.508%	11,887	+47.668%
2025-08-13	42.3600	42.7900	42.3001	42.4500	+0.260%	12,056	+45.442%
2025-08-12	41.7400	42.7000	41.7400	42.3400	+2.444%	13,938	+45.820%
2025-08-11	41.1600	41.7900	41.0000	41.3300	+0.805%	10,290	+49.383%
2025-08-08	40.3300	41.3584	40.0700	41.0000	+1.661%	7,046	+50.585%
2025-08-07	40.5000	40.8500	40.0100	40.3300	+0.800%	6,998	+53.087%
2025-08-06	40.3750	40.4200	39.9716	40.0100	-0.497%	6,065	+54.311%
2025-08-05	40.5100	40.5100	39.8000	40.2100	+0.174%	13,023	+53.544%
2025-08-04	40.0001	40.3150	39.7800	40.1400	+0.325%	11,025	+53.812%
2025-08-01	40.9500	40.9500	39.7000	40.0100	-3.030%	16,136	+54.311%
2025-07-31	41.0000	41.3100	40.5450	41.2600	+0.389%	17,418	+49.636%
2025-07-30	42.0500	43.1200	41.1000	41.1000	-2.213%	21,942	+50.219%
2025-07-29	42.1077	42.1800	42.0300	42.0300	-0.166%	8,819	+46.895%
2025-07-28	43.5500	43.7799	42.0000	42.1000	+0.262%	11,840	+46.651%
2025-07-25	42.1450	42.4700	41.6000	41.9900	-0.356%	22,362	+47.035%
2025-07-24	43.0200	43.0250	42.1000	42.1400	-3.260%	10,427	+46.512%
2025-07-23	43.4500	43.6250	43.0900	43.5600	+1.138%	16,230	+41.736%
2025-07-22	42.8000	43.7800	42.6600	43.0700	+0.701%	23,303	+43.348%
2025-07-21	42.7100	42.8000	42.2201	42.7700	+1.616%	15,177	+44.354%
2025-07-18	42.6000	42.6200	42.0600	42.0900	+0.238%	13,778	+46.686%
2025-07-17	43.1300	43.2900	41.8000	41.9900	-2.733%	22,439	+47.035%
2025-07-16	45.6200	45.6200	42.6501	43.1700	-2.880%	28,085	+43.016%
2025-07-15	46.3500	46.3500	44.4500	44.4500	-4.429%	23,772	+38.898%
2025-07-14	45.3000	46.6100	45.3000	46.5100	+1.884%	12,783	+32.746%
2025-07-11	45.3700	45.8900	45.3700	45.6500	-0.976%	12,633	+35.246%
2025-07-10	45.8550	46.3400	45.8500	46.1000	+1.096%	11,578	+33.926%
2025-07-09	45.9838	45.9838	45.4000	45.6000	-0.826%	8,659	+35.395%
2025-07-08	46.1200	46.5846	45.9800	45.9800	+0.569%	10,839	+34.276%
2025-07-07	47.4900	47.7200	45.7200	45.7200	-3.747%	14,560	+35.039%
2025-07-03	47.4100	47.6002	47.0200	47.5000	-0.042%	15,757	+29.979%
2025-07-02	47.2000	49.4700	46.8100	47.5200	+1.279%	30,822	+29.924%
2025-07-01	45.0000	47.4756	44.9500	46.9200	+5.533%	49,667	+31.586%
2025-06-30	44.7300	45.6200	44.4600	44.4600	+0.045%	9,405	+38.866%
2025-06-27	44.0000	45.5000	43.9000	44.4400	+1.138%	35,701	+38.929%
2025-06-26	43.7700	43.9600	43.3755	43.9400	+1.642%	9,559	+40.510%
2025-06-25	43.4400	43.4400	41.2080	43.2300	-1.414%	13,653	+42.817%
2025-06-24	43.1500	43.8500	43.0400	43.8500	+1.552%	7,309	+40.798%
2025-06-23	41.9700	43.1800	41.9400	43.1800	+2.883%	11,261	+42.983%
2025-06-20	42.9400	42.9400	41.9500	41.9700	-0.850%	13,046	+47.105%
2025-06-18	43.1900	43.1900	41.5500	42.3300	+1.828%	4,339	+45.854%
2025-06-17	42.4800	43.0600	41.5001	41.5700	-2.142%	6,335	+48.521%
2025-06-16	42.1000	42.4800	42.0800	42.4800	+0.951%	8,743	+45.339%
2025-06-13	44.1100	44.1100	41.9300	42.0800	-4.689%	16,032	+46.721%
2025-06-12	44.2596	44.2596	43.7500	44.1500	+1.215%	6,906	+39.841%
2025-06-11	43.7222	44.4600	42.9150	43.6200	+1.136%	10,030	+41.541%
2025-06-10	43.4200	43.4200	42.9800	43.1300	+0.419%	6,977	+43.149%
2025-06-09	42.7000	43.2400	42.0001	42.9500	+0.585%	15,263	+43.749%
2025-06-06	43.0800	43.0800	41.3500	42.7000	+0.731%	15,506	+44.590%
2025-06-05	42.1800	42.3900	42.1750	42.3900	+0.024%	4,870	+45.648%
2025-06-04	42.4200	42.4200	41.9200	42.3800	-1.004%	9,697	+45.682%
2025-06-03	42.5000	43.3200	42.2001	42.8100	-0.163%	10,126	+44.219%
2025-06-02	42.9050	43.0600	42.4000	42.8800	-1.493%	11,207	+43.983%
2025-05-30	44.6500	44.6500	43.1000	43.5300	+0.115%	9,210	+41.833%
2025-05-29	44.5395	44.8415	43.4800	43.4800	-0.069%	3,828	+41.996%
2025-05-28	43.9600	44.2900	43.0500	43.5100	-1.271%	9,756	+41.898%
2025-05-27	44.0700	44.3550	44.0700	44.0700	+0.777%	3,586	+40.095%
2025-05-23	43.0000	43.7300	43.0000	43.7300	-0.455%	5,474	+41.185%
2025-05-22	43.4000	45.4000	43.3800	43.9300	+1.221%	5,965	+40.542%
2025-05-21	45.6200	45.6200	43.4000	43.4000	-4.908%	8,524	+42.258%
2025-05-20	45.3700	46.2500	45.3700	45.6400	+2.286%	12,547	+35.276%
2025-05-19	44.6200	44.6200	44.6200	44.6200	-0.911%	2,791	+38.368%
2025-05-16	46.7100	46.7100	45.0300	45.0300	-4.049%	7,423	+37.109%
2025-05-15	45.4000	46.9400	45.4000	46.9300	+3.873%	9,928	+31.558%
2025-05-14	44.3371	45.1800	44.3371	45.1800	+0.089%	5,691	+36.653%
2025-05-13	45.8700	45.9000	45.1400	45.1400	-0.573%	7,431	+36.774%
2025-05-12	44.6300	46.3299	44.5000	45.4000	+3.346%	12,381	+35.991%
2025-05-09	43.4300	44.0050	43.1500	43.9300	+0.919%	10,339	+40.542%
2025-05-08	43.7000	44.0750	43.5300	43.5300	-0.389%	5,855	+41.833%
2025-05-07	45.3500	45.7692	43.4600	43.7000	-0.727%	10,187	+41.281%
2025-05-06	42.8739	44.7900	42.8739	44.0200	+0.433%	7,986	+40.254%
2025-05-05	42.8500	44.0500	42.4100	43.8300	+0.643%	40,724	+40.862%
2025-05-02	42.8500	44.0000	42.8500	43.5500	+1.681%	61,381	+41.768%
2025-05-01	41.6500	43.6400	41.6500	42.8300	-2.858%	10,848	+44.151%
2025-04-30	42.0000	44.0900	41.5000	44.0900	+3.498%	16,980	+40.032%
2025-04-29	42.0600	43.1100	41.5750	42.6000	+1.068%	9,684	+44.930%
2025-04-28	42.3900	42.3900	41.6000	42.1500	-0.566%	6,184	+46.477%
2025-04-25	41.6586	42.3900	41.5600	42.3900	-1.327%	7,243	+45.648%
2025-04-24	41.5000	43.0000	41.0000	42.9600	+4.070%	19,546	+43.715%
2025-04-23	43.0200	43.0200	41.2800	41.2800	-3.167%	12,860	+49.564%
2025-04-22	40.8300	42.6350	40.8300	42.6300	+4.819%	8,548	+44.828%
2025-04-21	40.8300	40.9100	40.0700	40.6700	-0.998%	8,073	+51.807%
2025-04-17	39.8800	41.3150	39.8800	41.0800	+2.983%	11,966	+50.292%
2025-04-16	42.0000	42.0000	39.8100	39.8900	-1.725%	32,852	+54.776%
2025-04-15	41.0000	41.0000	40.4000	40.5900	+0.470%	9,939	+52.106%
2025-04-14	40.0000	40.7000	39.0100	40.4000	+1.051%	11,024	+52.822%
2025-04-11	39.9344	40.3302	39.2200	39.9800	-0.125%	5,699	+54.427%

document.getElementById("g6jtQq").onerror = function(){this.style.display='none';}; .dark-mode .RNFxkW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RNFxkW{ color: #333333; background-color: white; border: 2px solid #333333; }PLBCPlumas Bancorpstock NASDAQ

PLBC
Plumas Bancorp
stock NASDAQ