Plumas Bancorp (PLBC)

PLBC
🏛️ 미국 →
42.98
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 43.99 44.00 42.86 42.98 0.0M
2025-09-26 43.70 44.11 43.53 43.99 0.0M
2025-09-25 43.15 43.50 42.84 43.10 0.0M
2025-09-24 43.62 44.50 43.14 43.14 0.0M
2025-09-23 43.31 44.24 43.31 43.44 0.0M
2025-09-22 43.55 44.04 43.41 43.42 0.0M
2025-09-19 45.29 45.50 43.28 43.32 0.1M
2025-09-18 43.88 45.33 43.88 45.13 0.0M
2025-09-17 43.63 45.50 43.24 43.33 0.0M
2025-09-16 43.50 43.75 42.97 43.09 0.0M
2025-09-15 44.25 44.35 43.59 43.59 0.0M
2025-09-12 45.37 46.07 44.24 44.38 0.0M
2025-09-11 45.75 46.59 45.38 45.58 0.0M
2025-09-10 45.36 45.85 44.90 45.10 0.0M
2025-09-09 45.01 45.28 44.88 45.00 0.0M
2025-09-08 44.76 45.49 44.70 45.18 0.0M
2025-09-05 44.88 45.13 44.46 44.80 0.0M
2025-09-04 44.24 45.31 43.89 44.87 0.0M
2025-09-03 43.47 44.17 43.47 43.70 0.0M
2025-09-02 43.15 43.77 43.15 43.46 0.0M
2025-08-29 43.40 43.69 43.11 43.39 0.0M
2025-08-28 43.62 43.73 42.52 43.02 0.0M
2025-08-27 43.10 43.40 43.10 43.21 0.0M
2025-08-26 42.60 43.41 42.16 42.89 0.0M
2025-08-25 43.70 43.70 41.95 42.26 0.0M
2025-08-22 42.65 43.77 42.62 43.71 0.0M
2025-08-21 41.01 41.42 41.01 41.29 0.0M
2025-08-20 41.19 41.47 41.19 41.41 0.0M
2025-08-19 41.56 41.59 41.20 41.22 0.0M
2025-08-18 41.35 42.00 41.20 41.21 0.0M
2025-08-15 42.27 42.38 41.24 41.41 0.0M
2025-08-14 42.30 42.57 41.80 41.81 0.0M
2025-08-13 42.36 42.79 42.30 42.45 0.0M
2025-08-12 41.74 42.70 41.74 42.34 0.0M
2025-08-11 41.16 41.79 41.00 41.33 0.0M
2025-08-08 40.33 41.36 40.07 41.00 0.0M
2025-08-07 40.50 40.85 40.01 40.33 0.0M
2025-08-06 40.38 40.42 39.97 40.01 0.0M
2025-08-05 40.51 40.51 39.80 40.21 0.0M
2025-08-04 40.00 40.32 39.78 40.14 0.0M
2025-08-01 40.95 40.95 39.70 40.01 0.0M
2025-07-31 41.00 41.31 40.55 41.26 0.0M
2025-07-30 42.05 43.12 41.10 41.10 0.0M
2025-07-29 42.11 42.18 42.03 42.03 0.0M
2025-07-28 43.55 43.78 42.00 42.10 0.0M
2025-07-25 42.15 42.47 41.60 41.99 0.0M
2025-07-24 43.02 43.03 42.10 42.14 0.0M
2025-07-23 43.45 43.63 43.09 43.56 0.0M
2025-07-22 42.80 43.78 42.66 43.07 0.0M
2025-07-21 42.71 42.80 42.22 42.77 0.0M
2025-07-18 42.60 42.62 42.06 42.09 0.0M
2025-07-17 43.13 43.29 41.80 41.99 0.0M
2025-07-16 45.62 45.62 42.65 43.17 0.0M
2025-07-15 46.35 46.35 44.45 44.45 0.0M
2025-07-14 45.30 46.61 45.30 46.51 0.0M
2025-07-11 45.37 45.89 45.37 45.65 0.0M
2025-07-10 45.86 46.34 45.85 46.10 0.0M
2025-07-09 45.98 45.98 45.40 45.60 0.0M
2025-07-08 46.12 46.59 45.98 45.98 0.0M
2025-07-07 47.49 47.72 45.72 45.72 0.0M
2025-07-03 47.41 47.60 47.02 47.50 0.0M
2025-07-02 47.20 49.47 46.81 47.52 0.0M
2025-07-01 45.00 47.48 44.95 46.92 0.0M
2025-06-30 44.73 45.62 44.46 44.46 0.0M
2025-06-27 44.00 45.50 43.90 44.44 0.0M
2025-06-26 43.77 43.96 43.38 43.94 0.0M
2025-06-25 43.44 43.44 41.21 43.23 0.0M
2025-06-24 43.15 43.85 43.04 43.85 0.0M
2025-06-23 41.97 43.18 41.94 43.18 0.0M
2025-06-20 42.94 42.94 41.95 41.97 0.0M
2025-06-18 43.19 43.19 41.55 42.33 0.0M
2025-06-17 42.48 43.06 41.50 41.57 0.0M
2025-06-16 42.10 42.48 42.08 42.48 0.0M
2025-06-13 44.11 44.11 41.93 42.08 0.0M
2025-06-12 44.26 44.26 43.75 44.15 0.0M
2025-06-11 43.72 44.46 42.92 43.62 0.0M
2025-06-10 43.42 43.42 42.98 43.13 0.0M
2025-06-09 42.70 43.24 42.00 42.95 0.0M
2025-06-06 43.08 43.08 41.35 42.70 0.0M
2025-06-05 42.18 42.39 42.18 42.39 0.0M
2025-06-04 42.42 42.42 41.92 42.38 0.0M
2025-06-03 42.50 43.32 42.20 42.81 0.0M
2025-06-02 42.91 43.06 42.40 42.88 0.0M
2025-05-30 44.65 44.65 43.10 43.53 0.0M
2025-05-29 44.54 44.84 43.48 43.48 0.0M
2025-05-28 43.96 44.29 43.05 43.51 0.0M
2025-05-27 44.07 44.36 44.07 44.07 0.0M
2025-05-23 43.00 43.73 43.00 43.73 0.0M
2025-05-22 43.40 45.40 43.38 43.93 0.0M
2025-05-21 45.62 45.62 43.40 43.40 0.0M
2025-05-20 45.37 46.25 45.37 45.64 0.0M
2025-05-19 44.62 44.62 44.62 44.62 0.0M
2025-05-16 46.71 46.71 45.03 45.03 0.0M
2025-05-15 45.40 46.94 45.40 46.93 0.0M
2025-05-14 44.34 45.18 44.34 45.18 0.0M
2025-05-13 45.87 45.90 45.14 45.14 0.0M
2025-05-12 44.63 46.33 44.50 45.40 0.0M
2025-05-09 43.43 44.01 43.15 43.93 0.0M
2025-05-08 43.70 44.08 43.53 43.53 0.0M
2025-05-07 45.35 45.77 43.46 43.70 0.0M
2025-05-06 42.87 44.79 42.87 44.02 0.0M
2025-05-05 42.85 44.05 42.41 43.83 0.0M
2025-05-02 42.85 44.00 42.85 43.55 0.1M
2025-05-01 41.65 43.64 41.65 42.83 0.0M
2025-04-30 42.00 44.09 41.50 44.09 0.0M
2025-04-29 42.06 43.11 41.58 42.60 0.0M
2025-04-28 42.39 42.39 41.60 42.15 0.0M
2025-04-25 41.66 42.39 41.56 42.39 0.0M
2025-04-24 41.50 43.00 41.00 42.96 0.0M
2025-04-23 43.02 43.02 41.28 41.28 0.0M
2025-04-22 40.83 42.64 40.83 42.63 0.0M
2025-04-21 40.83 40.91 40.07 40.67 0.0M
2025-04-17 39.88 41.32 39.88 41.08 0.0M
2025-04-16 42.00 42.00 39.81 39.89 0.0M
2025-04-15 41.00 41.00 40.40 40.59 0.0M
2025-04-14 40.00 40.70 39.01 40.40 0.0M
2025-04-11 39.93 40.33 39.22 39.98 0.0M
2025-04-10 41.42 41.42 38.71 40.03 0.0M
2025-04-09 41.62 45.41 40.39 42.38 0.0M
2025-04-08 41.85 42.58 41.25 41.81 0.0M
2025-04-07 41.40 43.48 39.89 42.20 0.0M
2025-04-04 40.50 43.18 40.50 43.00 0.0M
2025-04-03 42.00 42.22 41.06 41.61 0.0M
2025-04-02 43.48 43.48 42.50 43.38 0.0M
2025-04-01 43.99 43.99 42.90 43.49 0.0M
2025-03-31 42.93 43.27 42.93 43.27 0.0M
2025-03-28 43.71 43.71 42.34 42.82 0.0M
2025-03-27 43.86 43.86 43.42 43.42 0.0M
2025-03-26 43.07 43.50 42.79 43.50 0.0M
2025-03-25 43.20 43.83 42.76 43.43 0.0M
2025-03-24 43.32 43.69 43.32 43.69 0.0M
2025-03-21 43.72 44.44 42.27 42.66 0.1M
2025-03-20 42.90 44.40 42.90 44.40 0.0M
2025-03-19 42.50 43.78 42.50 43.22 0.0M
2025-03-18 42.69 42.69 41.71 42.55 0.0M
2025-03-17 44.92 44.92 42.49 42.49 0.0M
2025-03-14 42.70 42.70 41.25 42.38 0.0M
2025-03-13 42.92 42.92 41.50 41.90 0.0M
2025-03-12 42.80 43.18 42.44 42.92 0.0M
2025-03-11 43.14 43.60 42.94 43.30 0.0M
2025-03-10 43.04 43.52 42.90 43.11 0.0M
2025-03-07 43.25 44.37 43.25 44.07 0.0M
2025-03-06 42.88 43.81 42.88 43.74 0.0M
2025-03-05 44.68 44.68 43.84 43.92 0.0M
2025-03-04 44.65 44.70 43.76 43.99 0.0M
2025-03-03 45.99 46.00 44.23 44.54 0.0M
2025-02-28 45.24 45.96 44.33 45.96 0.0M
2025-02-27 44.09 45.00 44.09 44.63 0.0M
2025-02-26 45.24 45.24 43.70 44.09 0.0M
2025-02-25 44.74 45.82 44.11 45.38 0.0M
2025-02-24 44.18 44.54 44.12 44.45 0.0M
2025-02-21 45.77 45.77 44.24 44.24 0.0M
2025-02-20 45.46 45.84 44.37 44.95 0.0M
2025-02-19 45.80 45.88 45.40 45.88 0.0M
2025-02-18 45.39 46.11 45.39 46.10 0.0M
2025-02-14 45.00 45.22 44.87 45.22 0.0M
2025-02-13 45.68 46.60 44.43 45.08 0.0M
2025-02-12 46.28 46.75 45.56 45.56 0.0M
2025-02-11 46.28 46.94 46.25 46.68 0.0M
2025-02-10 46.03 46.43 46.03 46.12 0.0M
2025-02-07 46.31 46.31 45.05 45.35 0.0M
2025-02-06 45.96 46.78 45.96 46.78 0.0M
2025-02-05 45.00 46.58 45.00 46.45 0.0M
2025-02-04 45.01 46.25 45.01 46.19 0.0M
2025-02-03 44.70 45.65 44.35 45.50 0.0M
2025-01-31 46.55 47.61 45.60 45.60 0.0M
2025-01-30 47.64 47.64 46.44 47.25 0.0M
2025-01-29 47.75 48.09 46.60 47.17 0.0M
2025-01-28 48.42 48.44 47.75 47.76 0.0M
2025-01-27 47.22 48.25 47.22 48.20 0.0M
2025-01-24 46.37 46.87 45.94 46.47 0.0M
2025-01-23 45.61 46.41 45.61 46.07 0.0M
2025-01-22 46.26 46.73 45.56 46.03 0.0M
2025-01-21 46.94 48.55 46.55 46.69 0.0M
2025-01-17 45.30 47.08 45.14 46.94 0.0M
2025-01-16 46.70 46.95 45.58 45.58 0.0M
2025-01-15 44.86 47.03 44.86 46.60 0.0M
2025-01-14 44.44 44.73 43.56 44.73 0.0M
2025-01-13 42.75 44.15 42.75 44.10 0.0M
2025-01-10 44.40 44.40 41.90 42.40 0.0M
2025-01-08 43.66 43.78 43.56 43.59 0.0M
2025-01-07 45.08 45.30 43.79 44.23 0.0M
2025-01-06 46.00 46.03 44.12 44.32 0.0M
2025-01-03 46.36 47.04 45.76 46.20 0.0M
2025-01-02 47.19 48.60 45.40 46.03 0.0M