Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	24.45	23.66	24.12	24.24	8300.0	24.24
2021-02-12	24.02	23.5	23.75	23.88	4800.0	23.88
2021-02-11	24.52	23.72	23.79	23.9	12600.0	23.9
2021-02-10	24.57	23.87	24.46	23.87	4100.0	23.87
2021-02-09	24.7	24.34	24.6	24.34	4000.0	24.34
2021-02-08	25.58	24.51	24.98	24.73	20600.0	24.73
2021-02-05	25.15	24.78	24.78	25.15	2800.0	25.15
2021-02-04	25.3	24.7	24.8	25.3	6700.0	25.3
2021-02-03	25.01	24.58	24.79	24.9	4900.0	24.9
2021-02-02	25.44	24.75	25.44	24.75	3000.0	24.75
2021-02-01	25.06	24.65	24.7	24.65	6500.0	24.65
2021-01-29	25.0	24.51	24.56	24.9	6700.0	24.9
2021-01-28	25.03	24.67	24.97	24.7	8100.0	24.56
2021-01-27	25.26	24.66	24.88	24.7	14200.0	24.56
2021-01-26	25.4	24.71	25.35	25.36	13600.0	25.22
2021-01-25	25.03	24.75	25.03	24.86	4700.0	24.72
2021-01-22	25.27	24.66	25.05	25.15	9700.0	25.01
2021-01-21	25.45	25.05	25.05	25.05	8900.0	24.91
2021-01-20	25.38	25.0	25.0	25.22	6300.0	25.08
2021-01-19	24.99	24.7	24.99	24.7	5900.0	24.56
2021-01-15	25.15	24.65	24.86	24.65	5000.0	24.51
2021-01-14	25.25	24.48	24.48	25.2	13100.0	25.06
2021-01-13	25.0	24.63	25.0	24.8	5800.0	24.66
2021-01-12	25.2	24.36	24.9	25.2	8700.0	25.06
2021-01-11	25.0	24.3	24.3	24.51	8700.0	24.37
2021-01-08	24.41	23.85	24.3	24.17	17100.0	24.03
2021-01-07	24.9	23.66	24.81	23.9	28400.0	23.76
2021-01-06	25.05	23.39	23.39	24.62	18800.0	24.48
2021-01-05	23.45	23.11	23.11	23.34	3300.0	23.21
2021-01-04	23.74	23.0	23.63	23.14	10200.0	23.01
2020-12-31	23.79	23.5	23.71	23.5	5700.0	23.37
2020-12-30	23.7	23.5	23.63	23.7	6200.0	23.57
2020-12-29	23.48	23.13	23.45	23.13	1900.0	23.0
2020-12-28	23.78	22.9	23.17	23.62	12100.0	23.49
2020-12-24	23.51	23.0	23.38	23.14	2500.0	23.01
2020-12-23	23.7	23.5	23.69	23.5	2900.0	23.37
2020-12-22	24.12	22.97	24.01	23.61	9800.0	23.48
2020-12-21	24.5	23.94	24.5	24.1	5300.0	23.96
2020-12-18	24.93	23.79	24.34	24.62	52100.0	24.48
2020-12-17	24.28	23.3	23.3	24.28	4200.0	24.14
2020-12-16	24.37	23.97	24.37	23.97	4000.0	23.83
2020-12-15	24.81	24.3	24.55	24.58	5300.0	24.44
2020-12-14	24.55	24.05	24.55	24.05	4100.0	23.91
2020-12-11	24.59	24.5	24.5	24.55	3100.0	24.41
2020-12-10	24.86	24.39	24.39	24.8	3000.0	24.66
2020-12-09	24.87	24.3	24.7	24.33	6600.0	24.19
2020-12-08	24.72	24.21	24.65	24.7	3800.0	24.56
2020-12-07	24.81	24.15	24.81	24.15	7700.0	24.01
2020-12-04	25.0	24.35	24.44	24.83	7800.0	24.69
2020-12-03	24.95	24.26	24.95	24.41	1900.0	24.27
2020-12-02	25.03	24.34	24.65	24.62	9200.0	24.48
2020-12-01	25.5	23.44	23.44	24.45	12400.0	24.31
2020-11-30	24.06	23.65	23.92	23.85	5500.0	23.71
2020-11-27	24.53	22.53	23.6	24.53	4400.0	24.39
2020-11-25	25.1	24.56	25.06	24.6	5400.0	24.46
2020-11-24	25.15	23.8	23.8	25.1	16200.0	24.96
2020-11-23	23.78	22.45	22.45	23.65	20400.0	23.52
2020-11-20	23.33	22.41	23.33	23.2	4700.0	23.07
2020-11-19	23.33	22.74	22.74	23.33	1900.0	23.2
2020-11-18	22.87	22.8	22.87	22.8	2800.0	22.67
2020-11-17	23.29	22.35	22.88	23.08	7200.0	22.95
2020-11-16	24.0	22.35	22.92	23.16	13800.0	23.03
2020-11-13	23.45	22.29	22.9	22.52	6900.0	22.39
2020-11-12	23.43	22.7	23.38	22.7	3300.0	22.57
2020-11-11	23.86	23.0	23.39	23.45	5600.0	23.32
2020-11-10	24.26	22.24	22.69	23.89	15200.0	23.75
2020-11-09	22.6	20.43	20.46	22.6	26700.0	22.47
2020-11-06	20.43	20.08	20.08	20.3	4300.0	20.18
2020-11-05	20.63	20.2	20.24	20.43	8200.0	20.31
2020-11-04	20.36	19.85	20.32	20.19	4800.0	20.08
2020-11-03	20.61	20.09	20.15	20.2	12800.0	20.09
2020-11-02	20.23	20.01	20.02	20.14	4900.0	20.03
2020-10-30	20.3	20.03	20.05	20.12	3900.0	20.01
2020-10-29	20.32	19.7	19.85	20.24	5200.0	20.01
2020-10-28	20.26	19.95	20.15	20.06	8600.0	19.83
2020-10-27	20.48	20.11	20.24	20.11	3100.0	19.88
2020-10-26	20.42	20.01	20.25	20.2	6100.0	19.97
2020-10-23	20.61	20.05	20.31	20.05	8600.0	19.82
2020-10-22	20.65	20.27	20.27	20.5	17000.0	20.26
2020-10-21	20.61	20.35	20.5	20.35	6600.0	20.11
2020-10-20	20.47	20.26	20.35	20.4	6000.0	20.16
2020-10-19	20.73	20.38	20.51	20.38	1700.0	20.14
2020-10-16	20.85	20.43	20.64	20.58	4400.0	20.34
2020-10-15	20.96	20.5	20.75	20.85	10500.0	20.61
2020-10-14	21.99	20.63	21.0	21.45	1900.0	21.2
2020-10-13	21.03	20.37	20.37	21.03	1200.0	20.79
2020-10-12	21.38	20.4	20.4	20.56	6900.0	20.32
2020-10-09	20.43	19.62	20.35	20.39	2600.0	20.15
2020-10-08	20.97	20.2	20.57	20.43	2100.0	20.19
2020-10-07	20.88	19.71	19.71	20.81	3700.0	20.57
2020-10-06	20.57	19.8	20.0	20.28	10000.0	20.05
2020-10-05	20.0	19.47	19.63	19.64	4300.0	19.41
2020-10-02	19.77	19.37	19.37	19.57	3300.0	19.34
2020-10-01	19.97	19.55	19.55	19.63	5800.0	19.4
2020-09-30	19.99	19.5	19.94	19.68	3200.0	19.45
2020-09-29	19.77	19.4	19.4	19.77	1300.0	19.54
2020-09-28	19.95	19.45	19.95	19.45	2600.0	19.23
2020-09-25	19.35	19.0	19.0	19.26	3000.0	19.04
2020-09-24	19.85	18.7	19.3	19.15	4300.0	18.93
2020-09-23	19.6	19.1	19.6	19.35	4000.0	19.13
2020-09-22	20.01	19.55	20.01	19.75	5800.0	19.52
2020-09-21	20.24	19.85	20.0	20.04	6600.0	19.81
2020-09-18	20.8	20.57	20.8	20.57	10300.0	20.33
2020-09-17	20.75	20.03	20.03	20.57	1400.0	20.33
2020-09-16	20.75	20.39	20.65	20.41	8800.0	20.17
2020-09-15	21.4	20.66	20.79	20.76	2000.0	20.52
2020-09-14	21.45	20.12	20.12	21.45	2100.0	21.2
2020-09-11	20.55	20.03	20.46	20.03	3100.0	19.8
2020-09-10	20.45	20.0	20.09	20.38	1400.0	20.14
2020-09-09	20.45	20.25	20.45	20.25	2100.0	20.02
2020-09-08	20.45	20.02	20.19	20.45	9900.0	20.21
2020-09-04	20.45	20.3	20.45	20.45	6700.0	20.21
2020-09-03	20.45	20.11	20.2	20.45	3400.0	20.21
2020-09-02	20.27	19.71	19.71	20.27	2000.0	20.04
2020-09-01	20.06	19.87	19.94	19.99	2200.0	19.76
2020-08-31	20.36	19.76	20.18	19.76	5300.0	19.53
2020-08-28	20.63	20.29	20.36	20.45	4300.0	20.21
2020-08-27	20.32	20.04	20.32	20.04	1500.0	19.81
2020-08-26	20.1	20.0	20.1	20.06	3100.0	19.83
2020-08-25	20.45	20.07	20.45	20.07	1500.0	19.84
2020-08-24	20.69	20.45	20.69	20.45	1100.0	20.21
2020-08-21	20.6	20.48	20.48	20.6	2800.0	20.36
2020-08-20	20.64	20.34	20.34	20.64	1200.0	20.4
2020-08-19	20.62	20.18	20.62	20.18	1700.0	19.95
2020-08-18	20.9	20.35	20.55	20.35	2900.0	20.11
2020-08-17	21.65	20.56	21.28	20.76	2800.0	20.52
2020-08-14	21.7	21.41	21.62	21.65	1800.0	21.4
2020-08-13	21.7	21.53	21.7	21.53	1200.0	21.28
2020-08-12	21.8	21.42	21.52	21.7	5800.0	21.45
2020-08-11	21.73	21.25	21.6	21.25	5100.0	21.0
2020-08-10	21.6	21.45	21.45	21.49	11800.0	21.24
2020-08-07	21.6	21.34	21.6	21.58	5800.0	21.33
2020-08-06	21.55	21.01	21.34	21.55	5700.0	21.3
2020-08-05	21.38	21.13	21.36	21.13	2800.0	20.89
2020-08-04	21.24	20.65	21.21	21.24	2600.0	20.99
2020-08-03	21.41	20.97	20.97	21.38	5400.0	21.13
2020-07-31	20.87	20.86	20.86	20.87	3000.0	20.63
2020-07-30	21.87	20.86	21.85	20.86	7400.0	20.62
2020-07-29	21.87	20.79	21.52	21.25	12600.0	20.89
2020-07-28	22.08	21.51	21.61	21.51	2600.0	21.14
2020-07-27	22.09	22.01	22.01	22.09	1400.0	21.71
2020-07-24	22.49	21.83	21.95	21.92	3300.0	21.54
2020-07-23	22.5	22.09	22.36	22.09	3900.0	21.71
2020-07-22	22.4	21.62	22.4	21.81	7000.0	21.44
2020-07-21	22.41	21.96	21.96	22.41	2600.0	22.03
2020-07-20	22.39	21.6	22.0	22.09	3100.0	21.71
2020-07-17	22.36	21.62	21.62	22.13	3400.0	21.75
2020-07-16	22.1	21.21	21.21	21.93	3400.0	21.55
2020-07-15	21.97	20.38	20.76	21.49	13900.0	21.12
2020-07-14	20.96	20.08	20.96	20.36	4700.0	20.01
2020-07-13	20.66	19.6	20.66	20.25	5400.0	19.9
2020-07-10	20.99	19.44	19.44	20.99	7900.0	20.63
2020-07-09	20.98	19.12	20.88	20.11	37300.0	19.77
2020-07-08	21.22	20.6	20.6	21.12	5500.0	20.76
2020-07-07	22.75	20.6	22.2	20.62	6300.0	20.27
2020-07-06	23.4	21.6	22.95	21.81	14200.0	21.44
2020-07-02	23.0	21.95	21.95	22.7	5800.0	22.31
2020-07-01	22.2	21.9	21.9	21.99	4100.0	21.61
2020-06-30	23.37	21.66	23.37	22.12	31300.0	21.74
2020-06-29	23.85	20.98	20.98	23.85	22400.0	23.44
2020-06-26	22.7	20.63	22.64	20.9	527100.0	20.54
2020-06-25	23.02	22.19	22.9	22.76	42000.0	22.37
2020-06-24	23.45	22.26	23.0	22.9	35100.0	22.51
2020-06-23	23.56	23.21	23.54	23.23	25900.0	22.83
2020-06-22	23.58	22.98	23.23	23.05	35400.0	22.65
2020-06-19	23.4	22.25	22.94	23.23	26300.0	22.83
2020-06-18	23.0	22.09	22.09	22.88	20900.0	22.49
2020-06-17	22.5	21.56	22.28	22.25	15100.0	21.87
2020-06-16	22.5	21.52	22.5	22.0	11500.0	21.62
2020-06-15	22.31	20.4	21.0	22.0	15000.0	21.62
2020-06-12	22.24	21.08	21.08	21.69	2800.0	21.32
2020-06-11	21.48	20.26	21.23	20.4	26300.0	20.05
2020-06-10	22.46	21.17	22.2	21.86	12700.0	21.49
2020-06-09	22.5	21.55	21.59	22.48	6800.0	22.09
2020-06-08	22.0	20.9	21.0	21.93	32300.0	21.55
2020-06-05	21.8	20.33	20.4	20.99	21400.0	20.63
2020-06-04	20.25	19.27	19.27	19.98	11300.0	19.64
2020-06-03	19.73	18.5	18.81	19.09	10300.0	18.76
2020-06-02	19.08	18.1	19.06	18.21	5000.0	17.9
2020-06-01	19.35	19.02	19.08	19.02	1100.0	18.69
2020-05-29	19.2	18.43	18.54	19.14	11900.0	18.81
2020-05-28	19.53	18.8	19.06	18.82	6700.0	18.5
2020-05-27	19.03	18.42	19.03	18.98	20300.0	18.65
2020-05-26	19.24	18.65	19.24	18.85	4300.0	18.53
2020-05-22	19.34	18.16	18.16	19.14	3400.0	18.81
2020-05-21	18.9	18.66	18.85	18.66	2800.0	18.34
2020-05-20	19.31	18.48	18.48	19.15	4000.0	18.82
2020-05-19	18.7	18.34	18.7	18.65	3000.0	18.33
2020-05-18	19.14	17.97	18.32	18.81	4000.0	18.49
2020-05-15	18.31	17.61	18.03	17.94	8300.0	17.63
2020-05-14	18.2	17.0	17.0	17.93	3600.0	17.62
2020-05-13	19.2	17.61	19.2	17.92	8900.0	17.61
2020-05-12	19.1	18.94	19.1	18.94	1500.0	18.62
2020-05-11	19.49	18.77	19.49	18.77	5600.0	18.45
2020-05-08	19.54	18.56	19.45	19.35	9800.0	19.02
2020-05-07	19.99	17.16	18.74	19.0	24600.0	18.67
2020-05-06	19.14	18.9	19.14	18.9	1400.0	18.58
2020-05-05	19.68	19.07	19.45	19.34	10700.0	19.01
2020-05-04	19.8	17.79	19.8	19.15	10100.0	18.82
2020-05-01	18.0	18.0	18.0	18.0	700.0	17.69
2020-04-30	18.24	17.86	18.14	18.0	8500.0	17.69
2020-04-29	18.4	17.8	17.85	18.4	29700.0	17.97
2020-04-28	18.0	17.46	17.77	17.74	10700.0	17.32
2020-04-27	17.85	17.26	17.52	17.77	10000.0	17.35
2020-04-24	17.58	17.01	17.04	17.52	8800.0	17.11
2020-04-23	17.5	17.21	17.33	17.5	5800.0	17.09
2020-04-22	17.58	16.82	17.33	17.48	7000.0	17.07
2020-04-21	17.86	17.0	17.86	17.0	3500.0	16.6
2020-04-20	17.37	16.49	16.75	16.79	5400.0	16.39
2020-04-17	17.1	16.5	16.5	16.67	22200.0	16.28
2020-04-16	17.87	16.4	16.54	16.45	17700.0	16.06
2020-04-15	17.3	16.6	17.1	16.99	32900.0	16.59
2020-04-14	17.53	17.37	17.53	17.5	3000.0	17.09
2020-04-13	17.5	17.44	17.44	17.5	1700.0	17.09
2020-04-09	18.15	17.43	17.89	18.0	19200.0	17.58
2020-04-08	17.89	17.04	17.36	17.5	7800.0	17.09
2020-04-07	18.0	16.7	18.0	17.89	7700.0	17.47
2020-04-06	18.35	17.13	18.0	17.13	6000.0	16.73
2020-04-03	17.33	17.33	17.33	17.33	0.0	16.92
2020-04-02	18.25	17.33	17.89	17.33	8100.0	16.92
2020-04-01	19.02	17.26	17.4	18.34	10900.0	17.91
2020-03-31	18.5	17.17	17.43	18.5	4700.0	18.06
2020-03-30	18.95	16.77	18.0	18.52	14500.0	18.08
2020-03-27	19.49	16.75	17.77	19.09	4200.0	18.64
2020-03-26	20.0	17.85	18.84	18.0	21700.0	17.58
2020-03-25	22.0	17.5	17.5	18.19	9300.0	17.76
2020-03-24	17.45	15.59	15.59	17.45	3700.0	17.04
2020-03-23	15.75	15.0	15.75	15.0	8400.0	14.65
2020-03-20	19.0	15.75	19.0	15.75	5800.0	15.38
2020-03-19	16.3	15.0	15.24	15.22	16600.0	14.86
2020-03-18	18.33	15.51	17.6	15.51	8200.0	15.14
2020-03-17	18.92	17.67	18.65	18.12	25500.0	17.69
2020-03-16	19.87	17.3	19.0	19.45	10500.0	18.99
2020-03-13	21.0	20.45	20.45	20.96	13000.0	20.47
2020-03-12	20.38	18.05	18.37	20.38	17200.0	19.9
2020-03-11	21.28	21.28	21.28	21.28	300.0	20.78
2020-03-10	21.5	21.0	21.36	21.28	10300.0	20.78
2020-03-09	21.79	21.2	21.76	21.2	22300.0	20.7
2020-03-06	23.55	21.3	23.55	22.47	14800.0	21.94
2020-03-05	24.59	23.5	23.94	23.5	16900.0	22.95
2020-03-04	25.14	23.36	23.62	24.6	8900.0	24.02
2020-03-03	25.01	23.86	25.01	24.2	12100.0	23.63
2020-03-02	25.03	24.0	25.03	24.83	15900.0	24.25
2020-02-28	25.46	25.0	25.12	25.0	29900.0	24.41
2020-02-27	26.46	25.1	26.18	25.92	10400.0	25.31
2020-02-26	27.35	26.48	26.48	26.74	2900.0	26.11
2020-02-25	27.53	26.38	26.85	26.72	4000.0	26.09
2020-02-24	27.7	26.08	26.78	27.7	9100.0	27.05
2020-02-21	27.91	27.46	27.46	27.8	700.0	27.15
2020-02-20	27.95	27.68	27.7	27.94	1200.0	27.28
2020-02-19	28.25	28.2	28.25	28.22	4700.0	27.56
2020-02-18	28.38	28.2	28.25	28.25	3400.0	27.58

名前	Plumas Bancorp
ティッカー	PLBC
国	United States
上場年	nan
セクター	Finance

Plumas Bancorpのデータ

Plumas Bancorpの基本情報

Plumas Bancorpの過去1年の値動き