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 (%)
Nov 30, 2009
6.157
6.157
5.847
5.847
466
+0.19(+3.36%)
Nov 27, 2009
5.657
5.657
5.657
5.657
194
-0.34(-5.61%)
Nov 25, 2009
5.694
6.009
5.694
5.993
2,020
+0.29(+5.00%)
Nov 24, 2009
5.851
5.935
5.684
5.708
2,224
-0.13(-2.30%)
Nov 23, 2009
6.398
6.398
5.657
5.842
8,579
-0.56(-8.70%)
Nov 20, 2009
6.445
6.445
6.259
6.398
1,377
-0.05(-0.72%)
Nov 19, 2009
6.028
6.445
6.028
6.445
3,379
-0.05(-0.71%)
Nov 18, 2009
6.259
6.491
6.259
6.491
754
-0.09(-1.41%)
Nov 17, 2009
6.062
6.584
6.028
6.584
4,496
+0.12(+1.87%)
Nov 13, 2009
6.463
6.463
6.463
6.463
862
-0.40(-5.81%)
Nov 12, 2009
6.473
6.862
5.972
6.862
1,079
+0.37(+5.71%)
Nov 10, 2009
6.491
6.491
6.491
6.491
0
+0.09(+1.38%)
Nov 09, 2009
6.408
6.408
6.403
6.403
431
+0.00(+0.07%)
Nov 06, 2009
6.259
6.927
6.213
6.398
11,542
+0.16(+2.53%)
Nov 05, 2009
6.092
6.324
6.092
6.241
6,017
-0.25(-3.86%)
Nov 04, 2009
6.018
6.491
5.935
6.491
6,597
+0.56(+9.37%)
Nov 03, 2009
5.990
5.990
5.759
5.935
5,143
+0.24(+4.23%)
Nov 02, 2009
5.712
6.018
5.694
5.694
1,516
+0.02(+0.33%)
Oct 30, 2009
5.684
5.870
5.657
5.675
2,208
+0.02(+0.33%)
Oct 29, 2009
5.694
6.055
5.657
5.657
5,908
+0.00(+0.00%)
Oct 28, 2009
6.213
6.213
5.657
5.657
9,742
-0.56(-8.96%)
Oct 27, 2009
6.213
6.269
6.213
6.213
2,534
-0.05(-0.74%)
Oct 26, 2009
6.723
6.729
6.213
6.259
7,764
-0.46(-6.83%)
Oct 23, 2009
6.834
7.140
6.677
6.718
3,089
-0.47(-6.52%)
Oct 22, 2009
7.140
7.400
6.584
7.187
3,693
-0.09(-1.27%)
Oct 21, 2009
6.899
7.279
6.828
7.279
12,137
+0.48(+7.09%)
Oct 20, 2009
6.955
7.159
6.176
6.797
66,764
-0.06(-0.95%)
Oct 19, 2009
7.140
7.159
6.862
6.862
17,539
-0.37(-5.13%)
Oct 16, 2009
7.140
7.233
7.131
7.233
2,700
+0.02(+0.26%)
Oct 15, 2009
6.955
7.224
6.955
7.215
2,219
+0.09(+1.30%)
Oct 14, 2009
7.113
7.140
7.094
7.122
1,310
+0.01(+0.08%)
Oct 13, 2009
6.955
7.116
6.863
7.116
1,797
+0.20(+2.94%)
Oct 12, 2009
6.955
7.001
6.909
6.913
11,336
-0.04(-0.60%)
Oct 09, 2009
6.862
6.955
6.816
6.955
24,606
+0.09(+1.35%)
Oct 08, 2009
6.909
7.038
6.862
6.862
8,325
-0.02(-0.34%)
Oct 07, 2009
6.862
6.955
6.862
6.885
58,595
+0.16(+2.44%)
Oct 06, 2009
7.048
7.048
6.681
6.721
5,549
-0.23(-3.36%)
Oct 05, 2009
7.094
7.094
6.862
6.955
4,351
-0.15(-2.09%)
Oct 02, 2009
7.094
7.103
6.862
7.103
3,293
+0.01(+0.13%)
Oct 01, 2009
6.909
7.140
6.881
7.094
3,342
-0.05(-0.65%)
Sep 30, 2009
7.196
7.196
7.122
7.140
539
-0.07(-1.03%)
Sep 29, 2009
7.215
7.215
6.955
7.214
3,373
+0.03(+0.39%)
Sep 28, 2009
7.103
7.271
7.103
7.187
2,269
-0.23(-3.12%)
Sep 25, 2009
7.418
7.418
7.418
7.418
107
-0.00(-0.00%)
Sep 22, 2009
7.205
7.419
7.419
7.419
4,637
+0.46(+6.67%)
Sep 21, 2009
6.955
6.955
6.955
6.955
215
-0.28(-3.85%)
Sep 18, 2009
7.140
7.233
6.955
7.233
5,216
+0.09(+1.30%)
Sep 17, 2009
7.140
7.140
6.955
7.140
2,294
+0.19(+2.73%)
Sep 16, 2009
7.001
7.001
6.909
6.951
2,083
-0.19(-2.66%)
Sep 15, 2009
7.048
7.140
7.048
7.140
765
+0.14(+1.99%)
Sep 14, 2009
7.048
7.048
7.001
7.001
1,655
-0.14(-1.95%)
Sep 11, 2009
7.233
7.233
7.140
7.140
6,922
-0.05(-0.65%)
Sep 10, 2009
7.187
7.187
7.187
7.187
704
+0.00(+0.00%)
Sep 09, 2009
7.326
7.326
7.187
7.187
2,372
-0.13(-1.71%)
Sep 08, 2009
7.317
7.326
7.312
7.312
2,583
+0.13(+1.74%)
Sep 04, 2009
7.419
7.419
7.187
7.187
9,289
-0.22(-3.00%)
Sep 03, 2009
7.428
7.428
7.409
7.409
835
-0.02(-0.25%)
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
.