Plumas Bancorp Stock Price History (NASDAQ:PLBC)

Add to My Stocks
$16.36 $0.04 (0.27%) PLBC stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download Plumas Bancorp stock price data here. Daily open, high, low, and end of day closing price for the company, along with Plumas Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Plumas Bancorp stock price history chart shows that the stock price reached a high of 17 on 09 Mar, 2007, and a low of 1.74 on 09 Mar, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0216.2516.4516.2516.36602511.772.50
2016-12-0116.6516.6516.3016.40366711.802.51
2016-11-3016.7016.8516.2016.751038612.052.57
2016-11-2915.7016.8015.7016.705370012.012.56
2016-11-2515.8015.8015.7015.70109711.302.40
2016-11-2315.6015.8315.5515.631119911.242.39
2016-11-2215.5015.7515.4915.601049411.222.39
2016-11-2115.8016.0015.5015.601966311.222.39
2016-11-1815.6015.9015.5615.60727311.222.39
2016-11-1714.4815.8514.4815.603694911.222.39
2016-11-1614.5014.9514.4014.951676110.762.29
2016-11-1513.3014.9013.0014.452927210.402.21
2016-11-1413.3513.4513.2513.3071559.572.04
2016-11-1113.2513.3513.2513.3050209.572.04
2016-11-1013.3013.4613.0013.25128249.532.03
2016-11-0913.0013.2912.9013.20229279.502.02
2016-11-0812.5013.3012.5013.1564139.462.01
2016-11-0711.8013.5011.8012.50343278.991.91
2016-11-0412.2512.2511.7511.8088928.491.81
2016-11-0312.0012.3511.9512.3531448.891.89
2016-11-0212.0012.1511.9511.9588848.601.83
2016-11-0112.2212.3012.0512.1048378.711.85
2016-10-3112.9513.8512.1012.45196318.961.91
2016-10-2811.8113.0111.7712.45429928.961.91
2016-10-2711.8311.8311.7011.7252608.431.79
2016-10-2611.7511.7511.6011.604078.351.78
2016-10-2511.8011.8011.7511.7543018.451.80
2016-10-2411.9012.2511.3511.65104348.381.78
2016-10-2111.3511.6511.3511.6558448.831.81
2016-10-2011.6511.6511.3511.5220548.721.79
2016-10-1911.5011.6511.3511.40546448.641.77
2016-10-1811.1011.6511.1011.56453558.761.80
2016-10-1710.7510.7510.2610.75181658.141.67
2016-10-1410.6510.7010.5910.62182018.051.65
2016-10-1310.5310.6410.5110.59155528.021.65
2016-10-1210.5010.5010.5010.50123687.961.63
2016-10-1110.4510.4510.4010.4128957.891.62
2016-10-1010.2510.5010.2010.40209167.881.62
2016-10-0710.2410.2510.2310.259847.771.59
2016-10-0610.2410.2410.2410.243877.761.59
2016-10-0510.2410.2410.2310.2420057.761.59
2016-10-0410.1610.2410.1510.2431647.761.59
2016-10-0310.2310.2810.0010.20166727.731.59
2016-09-3010.1810.2410.1810.2411377.761.59
2016-09-289.9810.169.9810.0113527.581.56
2016-09-2710.0410.0810.0010.0148787.581.56
2016-09-2610.0210.029.9610.0069167.581.55
2016-09-2310.1210.1410.0010.0854317.631.57
2016-09-2210.0010.1510.0010.0115217.581.56
2016-09-219.959.989.959.9810017.561.55
2016-09-209.959.959.959.955807.541.55
2016-09-1910.1010.149.8010.0195797.581.56
2016-09-169.9810.159.8710.1460757.681.58
2016-09-159.6010.199.6010.195017.721.58
2016-09-1410.2510.2510.0210.023267.591.56
2016-09-1310.1110.1210.0010.0151267.581.56
2016-09-1210.0010.1510.0010.155677.691.58
2016-09-090.000.000.0010.2254N/AN/A
2016-09-0810.3010.3010.1010.229947.741.59
2016-09-0710.3910.3910.2010.2036637.731.59
2016-09-0610.1110.1410.1110.1145657.661.57
2016-09-0210.1310.1310.0710.1175017.661.57
2016-09-019.9810.159.9810.09431727.641.57
2016-08-319.9810.009.9810.0019007.581.55
2016-08-3010.0010.0910.0010.0130467.591.56
2016-08-299.9810.049.9810.0470567.611.56
2016-08-2610.0810.089.979.9847767.561.55
2016-08-259.959.999.959.995137.571.55
2016-08-249.939.939.939.935497.531.54
2016-08-239.949.949.949.941007.531.54
2016-08-229.999.999.959.958157.541.55
2016-08-199.999.999.999.996457.571.55
2016-08-189.9910.009.9910.0020497.581.55
2016-08-179.959.989.909.985897.561.55
2016-08-160.000.000.009.910N/AN/A
2016-08-1510.0010.009.919.9141557.511.54
2016-08-129.9610.009.919.977907.551.55
2016-08-110.000.000.0010.0039N/AN/A
2016-08-109.9210.009.8310.0032967.581.55
2016-08-090.000.000.009.9017N/AN/A
2016-08-080.000.000.009.90151N/AN/A
2016-08-059.909.909.909.909007.501.54
2016-08-049.9910.009.839.8511907.461.53
2016-08-030.000.000.009.900N/AN/A
2016-08-029.929.929.909.9036007.501.54
2016-08-019.929.929.859.8844477.491.54
2016-07-299.949.949.949.945697.531.55
2016-07-2810.0010.0010.0010.003637.581.55
2016-07-279.9910.009.909.9051687.501.54
Get more Data

Plumas Bancorp Stock Chart

View PLBC PE ratio, PS ratio stocks charts and compare with peers.
PLBC Chart
Note: Compare Plumas Bancorp stock price history with the index and industry peers.

Plumas Bancorp Historical Prices: Past 5 years

Max Stock Price 16.75 Nov 30,2016
Min Stock Price 1.99 Jan 03,2012
Avg Stock Price 6.92

Plumas Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 146 Dec 09,2011
Min PE Ratio 7.2 Jul 06,2016
Avg PE Ratio 19.66

Plumas Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.57 Nov 30,2016
Min PS Ratio 0.31 Feb 21,2012
Avg PS Ratio 1.22

PLBC Industry Peers

Company Price Change (%)
First Northern Community (FNRN)8.810.01 (0.11%)
American River (AMRB)14.250.08 (0.56%)
Svb Financial (SIVB)161.920.53 (0.33%)
First Republic Bank (FRC)83.370.08 (0.1%)
Wells Fargo (WFC)53.580.76 (1.4%)
Community West (CWBC)9.590.04 (0.42%)
East West Bancorp (EWBC)48.580.4 (0.82%)

Plumas Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Plumas Bancorp stock analysis. Plumas Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   PLBC saw an opening price of 16.25, and a closing price of 16.36 on 02 Dec, 2016. The company's P/S ratio was at a high of 3.06 on 25 Apr, 2006 according to our Plumas Bancorp stock market history data. .