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, 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%)
Nov 02, 2015
9.718
9.836
9.681
9.836
11,819
+0.18(+1.89%)
Oct 30, 2015
9.635
9.718
9.626
9.653
7,936
+0.05(+0.48%)
Oct 29, 2015
9.347
9.626
9.347
9.607
8,500
+0.27(+2.88%)
Oct 28, 2015
9.598
9.598
9.338
9.338
548
-0.06(-0.69%)
Oct 27, 2015
9.485
9.505
9.403
9.403
1,399
-0.08(-0.88%)
Oct 26, 2015
9.375
9.607
9.320
9.486
8,000
-0.11(-1.16%)
Oct 23, 2015
9.273
9.616
9.245
9.598
53,163
+0.39(+4.23%)
Oct 22, 2015
8.902
9.320
8.902
9.208
41,294
+0.29(+3.22%)
Oct 21, 2015
8.828
9.032
8.938
8.921
2,771
-0.02(-0.19%)
Oct 20, 2015
8.976
9.041
8.938
8.938
1,638
+0.02(+0.19%)
Oct 19, 2015
9.060
9.156
8.800
8.921
9,399
+0.06(+0.73%)
Oct 16, 2015
8.995
9.078
8.856
8.856
11,064
-0.16(-1.75%)
Oct 15, 2015
8.874
9.032
8.828
9.014
7,832
+0.20(+2.28%)
Oct 14, 2015
8.813
8.813
8.813
8.813
1,433
-0.02(-0.18%)
Oct 13, 2015
8.837
8.837
8.828
8.828
1,549
+0.01(+0.11%)
Oct 12, 2015
8.735
8.914
8.735
8.819
4,126
+0.02(+0.21%)
Oct 09, 2015
8.874
8.884
8.763
8.800
4,562
-0.07(-0.84%)
Oct 08, 2015
8.874
8.878
8.745
8.874
2,303
+0.05(+0.53%)
Oct 07, 2015
8.856
8.893
8.810
8.828
3,490
-0.08(-0.94%)
Oct 06, 2015
8.865
9.023
8.865
8.912
3,099
+0.07(+0.84%)
Oct 05, 2015
8.856
8.902
8.735
8.837
18,664
-0.02(-0.18%)
Oct 02, 2015
8.949
9.021
8.717
8.853
37,056
+0.04(+0.50%)
Oct 01, 2015
8.911
8.921
8.810
8.810
3,463
-0.11(-1.25%)
Sep 30, 2015
8.823
8.986
8.763
8.921
6,236
+0.14(+1.58%)
Sep 29, 2015
8.856
9.190
8.625
8.782
53,461
-0.14(-1.56%)
Sep 28, 2015
8.745
9.238
8.670
8.921
36,651
-0.12(-1.33%)
Sep 25, 2015
8.717
9.041
8.643
9.041
12,509
+0.23(+2.63%)
Sep 24, 2015
8.967
9.028
8.615
8.809
25,863
+0.08(+0.96%)
Sep 23, 2015
8.735
8.921
8.675
8.726
19,838
+0.02(+0.21%)
Sep 22, 2015
8.930
9.051
8.708
8.708
6,673
-0.03(-0.32%)
Sep 21, 2015
8.745
8.810
8.670
8.735
2,973
-0.13(-1.46%)
Sep 18, 2015
8.682
8.865
8.624
8.865
13,408
+0.15(+1.70%)
Sep 17, 2015
8.874
8.884
8.717
8.717
3,035
-0.12(-1.36%)
Sep 16, 2015
9.014
9.116
8.837
8.837
7,516
-0.05(-0.52%)
Sep 15, 2015
9.143
9.190
8.828
8.884
8,110
-0.12(-1.34%)
Sep 14, 2015
9.338
9.403
8.930
9.004
6,637
-0.28(-3.00%)
Sep 11, 2015
9.394
9.403
9.190
9.282
103,276
-0.06(-0.60%)
Sep 10, 2015
9.294
9.384
9.227
9.338
2,103
+0.09(+1.00%)
Sep 09, 2015
9.180
9.394
9.060
9.245
10,359
-0.04(-0.40%)
Sep 08, 2015
9.505
9.600
9.162
9.282
5,479
-0.28(-2.91%)
Sep 04, 2015
9.422
9.561
9.561
9.561
3,450
+0.15(+1.58%)
Sep 03, 2015
9.375
9.422
9.366
9.412
3,538
+0.05(+0.49%)
Sep 02, 2015
9.296
9.403
9.296
9.366
4,919
+0.06(+0.70%)
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
.