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 (%)
Oct 31, 2016
11.18
11.36
11.18
11.35
10,044
+0.17(+1.49%)
Oct 28, 2016
11.17
11.24
11.17
11.18
5,229
-0.02(-0.17%)
Oct 27, 2016
11.13
11.20
11.05
11.20
14,276
+0.06(+0.50%)
Oct 26, 2016
10.73
11.15
10.73
11.15
4,816
+0.14(+1.26%)
Oct 25, 2016
11.36
11.36
11.01
11.01
3,693
-0.15(-1.33%)
Oct 24, 2016
10.44
11.96
10.44
11.16
44,355
+0.89(+8.72%)
Oct 21, 2016
10.15
10.26
10.15
10.26
27,471
+0.17(+1.70%)
Oct 20, 2016
10.02
10.20
10.02
10.09
10,542
+0.02(+0.18%)
Oct 19, 2016
10.06
10.13
10.06
10.07
1,191
+0.05(+0.46%)
Oct 18, 2016
10.08
10.08
10.02
10.02
383
-0.09(-0.92%)
Oct 17, 2016
10.15
10.15
10.12
10.12
370
-0.08(-0.82%)
Oct 14, 2016
10.17
10.27
10.17
10.20
4,823
+0.14(+1.38%)
Oct 13, 2016
10.18
10.18
10.06
10.06
392
-0.10(-1.00%)
Oct 12, 2016
10.20
10.20
10.02
10.16
2,982
+0.04(+0.37%)
Oct 10, 2016
10.10
10.13
10.13
10.13
29
-0.06(-0.55%)
Oct 07, 2016
10.18
10.18
10.18
10.18
176
+0.07(+0.73%)
Oct 06, 2016
10.09
10.11
10.02
10.11
7,072
+0.09(+0.93%)
Oct 05, 2016
10.13
10.13
10.02
10.02
2,738
-0.06(-0.55%)
Oct 04, 2016
9.820
10.07
9.820
10.07
4,657
-0.03(-0.28%)
Oct 03, 2016
10.09
10.11
10.04
10.10
9,499
+0.05(+0.46%)
Sep 30, 2016
10.02
10.05
10.02
10.05
1,172
-0.01(-0.09%)
Sep 29, 2016
9.765
10.06
9.765
10.06
14,548
+0.28(+2.84%)
Sep 28, 2016
9.969
10.04
9.783
9.783
335,451
-0.06(-0.57%)
Sep 27, 2016
9.839
9.839
9.839
9.839
108
+0.00(+0.00%)
Sep 26, 2016
9.848
9.848
9.839
9.839
397
-0.02(-0.19%)
Sep 23, 2016
9.857
9.857
9.857
9.857
144
+0.11(+1.14%)
Sep 22, 2016
9.783
9.830
9.746
9.746
10,053
-0.06(-0.57%)
Sep 21, 2016
9.831
9.831
9.737
9.802
3,502
+0.11(+1.15%)
Sep 20, 2016
9.841
9.857
9.690
9.690
1,572
-0.05(-0.48%)
Sep 19, 2016
9.607
9.839
9.607
9.737
36,135
+0.15(+1.55%)
Sep 16, 2016
9.765
9.848
9.561
9.588
11,026
-0.05(-0.48%)
Sep 15, 2016
9.830
9.848
9.635
9.635
7,332
-0.13(-1.33%)
Sep 14, 2016
9.765
9.876
9.765
9.765
16,878
+0.02(+0.19%)
Sep 13, 2016
9.728
9.830
9.728
9.746
6,510
-0.03(-0.28%)
Sep 12, 2016
9.737
9.811
9.690
9.774
3,693
+0.04(+0.38%)
Sep 09, 2016
9.765
9.820
9.737
9.737
10,269
+0.00(+0.00%)
Sep 08, 2016
9.746
9.755
9.737
9.737
2,212
-0.02(-0.19%)
Sep 07, 2016
9.737
9.820
9.579
9.755
5,293
+0.05(+0.48%)
Sep 06, 2016
9.672
9.718
9.551
9.709
8,880
+0.04(+0.38%)
Sep 02, 2016
9.570
9.672
9.672
9.672
8,195
+0.12(+1.26%)
Sep 01, 2016
9.523
9.551
9.422
9.551
3,195
+0.01(+0.10%)
Aug 31, 2016
9.551
9.570
9.431
9.542
4,290
-0.03(-0.29%)
Aug 30, 2016
9.496
9.616
9.440
9.570
32,375
-0.01(-0.10%)
Aug 29, 2016
9.533
9.640
9.505
9.579
9,973
+0.01(+0.10%)
Aug 26, 2016
9.561
9.635
9.507
9.570
2,124
+0.04(+0.39%)
Aug 25, 2016
9.496
9.607
9.486
9.533
1,785
-0.08(-0.87%)
Aug 24, 2016
9.579
9.616
9.468
9.616
2,024
+0.02(+0.19%)
Aug 23, 2016
9.505
9.690
9.459
9.598
1,867
+0.13(+1.37%)
Aug 22, 2016
9.505
9.614
9.412
9.468
14,634
-0.07(-0.78%)
Aug 19, 2016
9.514
9.542
9.514
9.542
1,009
-0.04(-0.39%)
Aug 18, 2016
9.533
9.579
9.505
9.579
1,642
-0.02(-0.19%)
Aug 17, 2016
9.533
9.598
9.505
9.598
9,615
+0.03(+0.29%)
Aug 16, 2016
9.542
9.570
9.542
9.570
615
+0.01(+0.10%)
Aug 15, 2016
9.681
9.839
9.505
9.561
19,084
-0.09(-0.88%)
Aug 12, 2016
9.646
9.646
9.646
9.646
525
-0.19(-1.91%)
Aug 11, 2016
9.802
9.834
9.788
9.834
436
+0.05(+0.52%)
Aug 09, 2016
9.598
9.783
9.783
9.783
45
+0.03(+0.29%)
Aug 05, 2016
9.922
9.755
9.755
9.755
66
+0.12(+1.25%)
Aug 04, 2016
9.806
9.806
9.635
9.635
595
-0.10(-1.05%)
Aug 03, 2016
9.737
9.737
9.690
9.737
11,351
+0.17(+1.74%)
Aug 02, 2016
9.700
9.774
9.561
9.570
4,194
-0.25(-2.55%)
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
.