Plumas Bancorp (PLBC)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

34.90

-0.14

(-0.40%)

A partir del 09:52AM EDT. Mercado abierto.

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	34.90	34.90	34.90	34.90	34.90	483
25 abr 2024	35.05	35.08	34.90	35.04	35.04	12,100
24 abr 2024	35.15	35.17	35.15	35.15	35.15	4,000
23 abr 2024	34.94	35.30	34.94	35.14	35.14	5,500
22 abr 2024	35.60	35.66	35.60	35.66	35.66	3,100
19 abr 2024	35.02	35.48	35.02	35.48	35.48	5,700
18 abr 2024	35.01	35.35	35.01	35.35	35.35	6,100
17 abr 2024	34.91	35.75	34.91	35.26	35.26	15,700
16 abr 2024	34.93	34.93	34.93	34.93	34.93	1,300
15 abr 2024	34.85	35.26	34.85	34.92	34.92	2,500
12 abr 2024	35.34	35.34	34.98	35.11	35.11	6,100
11 abr 2024	35.99	36.17	34.90	35.10	35.10	8,200
10 abr 2024	35.57	36.27	34.80	35.40	35.40	8,100
09 abr 2024	37.45	37.45	36.15	36.15	36.15	2,900
08 abr 2024	36.44	37.45	36.38	37.07	37.07	4,300
05 abr 2024	36.17	36.18	36.17	36.18	36.18	1,500
04 abr 2024	36.31	37.40	36.28	36.44	36.44	4,900
03 abr 2024	35.38	35.66	35.15	35.66	35.66	4,400
02 abr 2024	36.63	36.63	35.25	35.48	35.48	10,600
01 abr 2024	37.10	37.44	36.19	36.19	36.19	3,400
28 mar 2024	35.53	37.43	35.53	36.79	36.79	6,800
27 mar 2024	36.34	36.50	36.34	36.50	36.50	3,800
26 mar 2024	35.31	35.42	35.25	35.26	35.26	10,500
25 mar 2024	36.12	36.12	35.41	35.41	35.41	3,000
22 mar 2024	35.69	35.69	35.28	35.28	35.28	2,400
21 mar 2024	35.00	35.88	35.00	35.70	35.70	10,300
20 mar 2024	34.44	35.00	34.15	34.91	34.91	6,600
19 mar 2024	34.75	34.94	34.61	34.61	34.61	3,900
18 mar 2024	33.81	34.77	33.81	34.14	34.14	4,000
15 mar 2024	33.51	33.60	33.11	33.50	33.50	25,500
14 mar 2024	35.01	35.01	33.56	33.90	33.90	12,900
13 mar 2024	35.11	35.11	35.03	35.10	35.10	4,100
12 mar 2024	34.46	34.46	34.46	34.46	34.46	1,900
11 mar 2024	34.35	34.35	34.33	34.33	34.33	1,800
08 mar 2024	34.87	34.87	34.10	34.53	34.53	4,400
07 mar 2024	34.63	34.65	33.97	34.65	34.65	2,900
06 mar 2024	34.10	34.63	34.10	34.63	34.63	2,300
05 mar 2024	34.40	34.40	34.40	34.40	34.40	1,500
04 mar 2024	34.25	34.25	33.62	34.08	34.08	4,100
01 mar 2024	34.70	34.87	34.12	34.12	34.12	5,800
29 feb 2024	34.49	34.88	34.49	34.84	34.84	5,300
28 feb 2024	33.99	33.99	33.96	33.96	33.96	2,800
27 feb 2024	34.57	34.57	33.65	34.19	34.19	4,800
26 feb 2024	33.55	34.69	33.55	34.11	34.11	6,900
23 feb 2024	34.35	34.35	33.96	33.96	33.96	3,500
22 feb 2024	34.05	34.34	33.83	34.03	34.03	7,900
21 feb 2024	34.38	34.70	34.05	34.07	34.07	3,900
20 feb 2024	36.25	36.25	34.05	34.11	34.11	9,000
16 feb 2024	36.85	37.00	35.60	35.60	35.60	7,800
15 feb 2024	35.60	37.27	35.57	36.52	36.52	7,700
14 feb 2024	35.58	35.60	34.55	35.48	35.48	6,800
13 feb 2024	35.96	36.41	35.04	35.06	35.06	14,700
12 feb 2024	37.30	37.30	36.32	36.32	36.32	6,000
09 feb 2024	36.20	36.80	36.13	36.58	36.58	8,900
08 feb 2024	36.91	36.96	36.10	36.10	36.10	8,500
07 feb 2024	36.42	36.97	36.00	36.95	36.95	10,500
06 feb 2024	35.73	36.33	35.73	36.31	36.31	3,100
05 feb 2024	36.65	36.65	35.50	36.19	36.19	13,100
02 feb 2024	36.31	37.90	36.31	36.56	36.56	6,100
01 feb 2024	36.08	37.81	36.08	37.21	37.21	7,600
31 ene 2024	38.72	38.72	35.28	35.28	35.28	8,600
31 ene 2024	0.27 Dividendo
30 ene 2024	39.25	39.25	38.42	38.42	38.15	3,700
29 ene 2024	39.25	39.25	39.25	39.25	38.97	3,200
26 ene 2024	39.25	39.25	38.32	38.83	38.56	2,500
25 ene 2024	39.12	39.54	38.84	38.84	38.57	5,700
24 ene 2024	38.39	39.39	38.39	38.80	38.53	9,200
23 ene 2024	40.47	40.47	38.93	39.14	38.86	10,100
22 ene 2024	38.46	40.27	38.46	40.27	39.99	7,000
19 ene 2024	38.83	38.87	37.91	38.87	38.60	6,400
18 ene 2024	36.90	37.88	36.90	37.88	37.61	3,000
17 ene 2024	37.01	37.89	37.01	37.44	37.18	18,000
16 ene 2024	37.87	37.87	37.40	37.60	37.34	8,300
12 ene 2024	38.14	38.49	37.50	37.60	37.34	7,500
11 ene 2024	36.25	37.82	36.25	37.78	37.51	6,200
10 ene 2024	37.71	38.00	37.08	37.92	37.65	14,900
09 ene 2024	38.20	38.20	37.57	37.57	37.31	4,200
08 ene 2024	38.75	38.75	37.36	38.24	37.97	11,600
05 ene 2024	39.01	39.95	38.86	38.86	38.59	19,200
04 ene 2024	40.48	40.70	39.31	39.31	39.03	6,500
03 ene 2024	41.39	41.99	40.10	40.10	39.82	9,600
02 ene 2024	41.50	41.95	41.31	41.31	41.02	6,500
29 dic 2023	41.16	41.35	41.16	41.35	41.06	4,600
28 dic 2023	41.52	41.79	41.02	41.39	41.10	7,500
27 dic 2023	43.95	43.95	41.51	41.99	41.69	15,300
26 dic 2023	44.14	44.76	43.64	44.00	43.69	19,000
22 dic 2023	44.12	45.00	43.87	45.00	44.68	8,200
21 dic 2023	41.85	42.73	41.85	42.62	42.32	4,900
20 dic 2023	43.00	44.09	42.86	43.01	42.71	18,500
19 dic 2023	41.94	42.79	41.94	42.79	42.49	15,900
18 dic 2023	40.00	41.00	39.91	40.72	40.43	9,300
15 dic 2023	38.61	40.00	38.61	39.84	39.56	62,400
14 dic 2023	40.04	40.52	38.44	38.55	38.28	14,600
13 dic 2023	39.87	40.25	39.26	39.95	39.67	39,700
12 dic 2023	39.07	39.60	38.91	39.44	39.16	9,500
11 dic 2023	39.00	39.39	38.79	38.85	38.58	6,700
08 dic 2023	38.90	39.22	38.77	39.22	38.94	7,400
07 dic 2023	37.93	38.98	37.80	38.28	38.01	16,500
06 dic 2023	36.73	38.20	36.73	38.18	37.91	10,800
05 dic 2023	35.89	37.69	35.89	37.60	37.34	10,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,096.20+47.78(+0.95%)

Dow Jones38,163.97+78.17(+0.21%)

Nasdaq15,915.79+304.03(+1.95%)

Russell 20001,998.84+17.73(+0.89%)

Petróleo83.61+0.04(+0.05%)

Oro2,345.70+3.20(+0.14%)

Plumas Bancorp (PLBC)

S&P 500
5,096.20
+47.78(+0.95%)

Dow Jones
38,163.97
+78.17(+0.21%)

Nasdaq
15,915.79
+304.03(+1.95%)

Russell 2000
1,998.84
+17.73(+0.89%)

Petróleo
83.61
+0.04(+0.05%)

Oro
2,345.70
+3.20(+0.14%)