Plumas Bancorp Stock Price History (NASDAQ:PLBC)

Add to My Stocks
$18.4 $0.55 (3.08%) PLBC stock closing price Apr 21, 2017 (Closing)

The 10 year data of Plumas Bancorp stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Plumas Bancorp P/E ratio, and PS ratio. The stock price was at a 5 year high of 19.5 on 20 Feb, 2017 as seen from Plumas Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2117.9418.6017.7618.401469112.522.75
2017-04-2017.9518.2017.8517.85449712.142.67
2017-04-1917.8517.9217.8517.85269912.142.67
2017-04-1817.4518.0417.7517.801050512.112.66
2017-04-1718.0517.6917.5517.55289111.942.62
2017-04-1317.8518.0017.5017.501122411.912.61
2017-04-1217.7517.8517.7017.85147912.142.67
2017-04-1117.8017.8217.7017.70916012.042.64
2017-04-1017.9017.9717.8017.85735312.142.67
2017-04-0717.9017.9517.9017.95338612.212.68
2017-04-0618.0018.0017.9017.95270812.212.68
2017-04-0518.0518.0518.0018.00277212.252.69
2017-04-0418.2818.2818.0518.0568312.282.70
2017-04-0318.4018.4017.8017.80184412.112.66
2017-03-3118.2018.2018.0618.20208612.382.72
2017-03-3017.9018.1017.9018.10381012.312.70
2017-03-2917.8518.2017.8517.90760512.182.67
2017-03-2817.8017.8317.8017.80201312.112.66
2017-03-2717.8017.8317.7517.83691412.132.66
2017-03-2417.7017.7517.6517.75326412.082.65
2017-03-2317.3517.4917.3517.48224311.892.61
2017-03-2217.4017.5317.4017.40254911.842.60
2017-03-2117.5017.5017.3017.451022911.872.61
2017-03-2017.7517.7517.4017.40649911.842.60
2017-03-1717.7517.8817.7517.85395212.142.67
2017-03-1617.9517.9517.7517.75211212.082.65
2017-03-1517.8517.9317.8517.85268512.142.67
2017-03-1418.1018.1017.7517.75123712.082.65
2017-03-1317.7517.7517.6517.75312912.082.65
2017-03-1017.9518.2517.3717.45395011.872.61
2017-03-0918.0018.1117.7517.75142712.082.65
2017-03-0817.9018.0517.8517.8571712.142.67
2017-03-0717.3518.4217.3517.80883412.112.66
2017-03-0617.4517.7016.7117.401027611.842.60
2017-03-0317.9417.9417.7517.75355612.082.65
2017-03-0218.0018.0017.4017.65126912.012.64
2017-03-0117.3517.7017.3517.60379711.972.63
2017-02-2817.6017.8516.2017.30773711.772.58
2017-02-2717.6017.8517.6017.60411611.972.63
2017-02-2417.5017.8017.5017.60572411.972.63
2017-02-2318.5018.5417.3517.551936211.942.62
2017-02-2218.8018.8018.4018.40776512.522.75
2017-02-2119.5019.5018.7519.00523312.932.84
2017-02-200.000.000.0019.500N/AN/A
2017-02-1719.0319.5018.6019.50178313.272.91
2017-02-1619.2019.2018.4518.85309012.822.81
2017-02-1518.9519.4718.5818.85688112.822.81
2017-02-1418.0018.9518.0018.951707312.892.83
2017-02-1317.8518.0017.8518.00182912.252.69
2017-02-1017.9018.0017.8218.00461912.252.69
2017-02-0917.8518.0017.8318.00123812.252.69
2017-02-0817.9017.9017.7517.75149212.082.65
2017-02-0717.9718.0017.8017.80127712.112.66
2017-02-0617.8018.0017.8018.00269612.252.69
2017-02-0317.4017.9517.4017.95502312.212.68
2017-02-0217.9017.9016.9517.58287211.962.62
2017-02-0117.9518.0017.8017.80335812.112.66
2017-01-3117.8518.0017.8517.90231512.182.67
2017-01-3018.0018.0017.5117.75415612.082.65
2017-01-2717.8618.0017.8618.00315112.252.69
2017-01-2618.0018.0017.9017.95862912.212.68
2017-01-2518.0018.3517.8018.353214212.482.74
2017-01-2418.0018.3618.0018.201067412.382.72
2017-01-2318.4018.4018.0018.05547712.282.70
2017-01-2018.1019.0018.0018.501357512.592.76
2017-01-1917.5818.1017.5817.961204412.222.68
2017-01-1816.5018.1516.4517.652932612.702.70
2017-01-1716.0516.4516.0516.45566311.842.52
2017-01-160.000.000.0016.050N/AN/A
2017-01-1315.9116.4015.9116.05602011.552.46
2017-01-1216.0016.0015.9516.00561211.512.45
2017-01-1116.0016.0015.8515.95380411.482.44
2017-01-1016.1016.1716.0016.00391111.512.45
2017-01-0916.3016.3516.0016.08346211.572.46
2017-01-0616.3516.5016.3516.40197211.802.51
2017-01-0516.8016.8016.0516.10809211.582.47
2017-01-0416.9017.1516.8017.051461412.272.61
2017-01-0318.3018.3016.8016.901651612.162.59
2017-01-020.000.000.0019.000N/AN/A
2016-12-3017.1519.0017.1519.00246513.672.91
2016-12-2917.5117.6217.1017.15295712.342.63
2016-12-2817.6017.7517.4517.75419612.772.72
2016-12-2717.3617.5017.3617.5073212.592.68
2016-12-260.000.000.0017.300N/AN/A
2016-12-2317.4517.4517.3017.30526112.452.65
2016-12-2217.6017.6517.2517.41993312.532.67
2016-12-2117.8517.8517.6017.70965112.732.71
2016-12-2019.0019.0016.8017.852165212.842.73
2016-12-1916.7019.2316.5819.202422913.812.94
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 19.5 Feb 17,2017
Min Stock Price 2.8 Jul 03,2012
Avg Stock Price 8.05

Plumas Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 69.65 Apr 25,2012
Min PE Ratio 7.2 Jul 06,2016
Avg PE Ratio 13.94

Plumas Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.94 Dec 19,2016
Min PS Ratio 0.48 Apr 23,2012
Avg PS Ratio 1.4

PLBC Industry Peers

Company Price Change (%)
Sunwest Bank (SWBC)510000 (0%)
American River (AMRB)14.710.06 (0.41%)
Svb Financial (SIVB)183.120.37 (0.2%)
First Republic Bank (FRC)90.590.09 (0.1%)
Wells Fargo (WFC)530.5 (0.93%)
Community West (CWBC)10.250.12 (1.18%)
East West Bancorp (EWBC)54.090.63 (1.18%)

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 price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. PLBC saw a high of 18.6, and a low of 17.76 on last trading day. Plumas Bancorp historical P/S ratio was at a high of 3.06 on 25 Apr, 2006 and a low of 0.17 on 23 Nov, 2010. .