Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American River Bkshs
(NQ:
AMRB
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
9.551
9.588
9.468
9.514
2,744
-0.02(-0.19%)
Jan 26, 2016
9.737
9.533
9.533
9.533
1,941
-0.01(-0.10%)
Jan 25, 2016
9.783
9.783
9.524
9.542
521
-0.07(-0.77%)
Jan 22, 2016
9.616
9.616
9.616
9.616
111
+0.02(+0.19%)
Jan 21, 2016
9.546
10.18
9.459
9.598
6,436
+0.05(+0.49%)
Jan 20, 2016
9.600
9.867
9.551
9.551
1,170
+0.01(+0.10%)
Jan 19, 2016
9.542
10.11
9.542
9.542
977
-0.04(-0.39%)
Jan 15, 2016
9.579
9.579
9.579
9.579
5,607
-0.03(-0.29%)
Jan 14, 2016
9.857
9.857
9.561
9.607
2,554
-0.29(-2.91%)
Jan 13, 2016
10.05
10.05
9.894
9.894
227
+0.22(+2.30%)
Jan 12, 2016
9.848
10.11
9.672
9.672
5,561
-0.19(-1.97%)
Jan 11, 2016
9.857
9.867
9.830
9.867
1,213
-0.01(-0.09%)
Jan 08, 2016
10.11
10.11
9.830
9.876
1,332
+0.05(+0.47%)
Jan 07, 2016
9.737
9.959
9.737
9.830
2,382
+0.06(+0.66%)
Jan 06, 2016
9.626
9.811
9.588
9.765
5,011
+0.11(+1.15%)
Jan 05, 2016
9.737
9.737
9.653
9.653
903
-0.07(-0.76%)
Jan 04, 2016
9.774
9.783
9.653
9.728
6,277
-0.08(-0.85%)
Dec 31, 2015
9.811
9.811
9.811
9.811
2,156
-0.12(-1.21%)
Dec 30, 2015
9.755
10.29
9.570
9.932
12,311
+0.11(+1.09%)
Dec 29, 2015
9.786
10.02
9.755
9.824
3,309
-0.04(-0.43%)
Dec 28, 2015
9.848
10.14
9.830
9.867
8,465
-0.42(-4.06%)
Dec 23, 2015
10.02
10.28
10.28
10.28
6,470
+0.10(+0.96%)
Dec 22, 2015
9.700
10.31
9.700
10.19
7,170
+0.41(+4.22%)
Dec 21, 2015
9.626
9.904
9.626
9.774
3,099
-0.14(-1.40%)
Dec 18, 2015
9.542
9.913
9.542
9.913
14,383
+0.09(+0.94%)
Dec 17, 2015
9.533
9.820
9.514
9.820
1,478
+0.29(+3.02%)
Dec 16, 2015
9.598
9.885
9.524
9.533
8,503
+0.02(+0.19%)
Dec 15, 2015
9.607
9.867
9.514
9.514
18,253
-0.02(-0.17%)
Dec 14, 2015
9.459
9.607
9.459
9.530
1,478
+0.03(+0.27%)
Dec 11, 2015
9.431
9.505
9.431
9.505
11,713
-0.01(-0.10%)
Dec 10, 2015
9.551
9.551
9.422
9.514
10,634
+0.01(+0.10%)
Dec 09, 2015
9.431
9.839
9.412
9.505
5,055
+0.04(+0.46%)
Dec 08, 2015
9.431
9.533
9.431
9.461
598
+0.03(+0.32%)
Dec 07, 2015
9.626
10.10
9.431
9.431
7,531
-0.31(-3.14%)
Dec 04, 2015
9.524
9.760
9.477
9.737
7,146
+0.12(+1.25%)
Dec 03, 2015
9.737
9.737
9.514
9.616
3,323
+0.10(+1.07%)
Dec 02, 2015
9.505
9.700
9.496
9.514
21,130
+0.01(+0.10%)
Dec 01, 2015
9.551
9.551
9.385
9.505
9,781
-0.06(-0.68%)
Nov 30, 2015
9.622
9.624
9.384
9.570
7,431
-0.02(-0.17%)
Nov 27, 2015
9.587
9.587
9.587
9.587
1,195
-0.03(-0.31%)
Nov 25, 2015
9.598
9.616
9.616
9.616
2,480
-0.12(-1.24%)
Nov 24, 2015
9.681
9.737
9.616
9.737
2,239
+0.12(+1.25%)
Nov 23, 2015
9.792
9.792
9.588
9.616
2,498
-0.32(-3.17%)
Nov 20, 2015
10.04
10.06
9.783
9.932
15,070
+0.06(+0.66%)
Nov 19, 2015
9.987
9.987
9.848
9.867
2,646
-0.13(-1.30%)
Nov 18, 2015
9.867
10.14
9.496
9.996
11,253
-0.04(-0.37%)
Nov 17, 2015
10.16
10.29
10.03
10.03
8,220
-0.22(-2.17%)
Nov 16, 2015
10.19
10.26
10.09
10.26
1,814
-0.06(-0.63%)
Nov 13, 2015
10.31
10.32
10.06
10.32
4,882
+0.12(+1.14%)
Nov 12, 2015
10.36
10.37
10.20
10.21
1,550
-0.09(-0.85%)
Nov 11, 2015
10.29
10.33
10.29
10.29
4,013
+0.09(+0.86%)
Nov 10, 2015
10.20
10.33
10.20
10.21
4,601
-0.13(-1.21%)
Nov 09, 2015
10.28
10.34
10.24
10.33
5,451
+0.08(+0.81%)
Nov 06, 2015
10.19
10.34
10.19
10.25
5,100
-0.04(-0.36%)
Nov 05, 2015
10.24
10.34
10.24
10.28
7,805
+0.17(+1.65%)
Nov 04, 2015
10.20
10.36
10.12
10.12
5,597
-0.08(-0.82%)
Nov 03, 2015
10.24
10.38
9.922
10.20
17,079
+0.36(+3.71%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.