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 (%)
Mar 31, 2011
6.074
6.167
6.074
6.120
4,414
+0.10(+1.59%)
Mar 30, 2011
6.111
6.120
6.010
6.025
3,396
+0.01(+0.11%)
Mar 29, 2011
5.879
6.028
5.879
6.018
84,803
+0.11(+1.88%)
Mar 28, 2011
5.805
5.907
5.796
5.907
4,177
+0.06(+0.95%)
Mar 25, 2011
5.842
5.854
5.842
5.851
20,659
+0.01(+0.16%)
Mar 24, 2011
5.907
5.907
5.749
5.842
59,746
-0.12(-2.02%)
Mar 23, 2011
5.786
5.963
5.777
5.963
539
+0.06(+0.94%)
Mar 22, 2011
5.768
5.907
5.759
5.907
5,839
+0.10(+1.76%)
Mar 21, 2011
5.796
5.888
5.796
5.805
6,620
-0.08(-1.42%)
Mar 18, 2011
5.898
5.935
5.888
5.888
1,725
+0.09(+1.60%)
Mar 17, 2011
5.796
5.796
5.768
5.796
3,372
+0.03(+0.48%)
Mar 16, 2011
5.851
5.851
5.749
5.768
5,169
-0.03(-0.43%)
Mar 15, 2011
5.712
5.851
5.703
5.793
4,227
-0.07(-1.15%)
Mar 14, 2011
5.916
5.935
5.703
5.861
9,376
+0.02(+0.32%)
Mar 11, 2011
5.842
5.842
5.842
5.842
215
+0.00(+0.00%)
Mar 10, 2011
5.888
5.888
5.842
5.842
2,980
-0.07(-1.10%)
Mar 09, 2011
5.944
5.990
5.907
5.907
4,205
-0.04(-0.62%)
Mar 08, 2011
5.898
5.981
5.898
5.944
5,726
-0.01(-0.15%)
Mar 07, 2011
5.990
6.000
5.953
5.953
2,911
-0.06(-0.92%)
Mar 04, 2011
6.000
6.009
5.935
6.009
6,502
+0.03(+0.46%)
Mar 03, 2011
5.972
5.999
5.944
5.981
7,472
+0.00(+0.00%)
Mar 02, 2011
5.926
5.990
5.926
5.981
1,455
+0.07(+1.25%)
Mar 01, 2011
5.907
5.981
5.842
5.907
26,572
-0.06(-0.93%)
Feb 28, 2011
5.963
5.963
5.680
5.963
2,569
+0.05(+0.78%)
Feb 25, 2011
5.582
5.935
5.582
5.916
11,574
-0.11(-1.85%)
Feb 23, 2011
5.684
6.028
6.028
6.028
24,371
+0.08(+1.40%)
Feb 22, 2011
5.759
5.944
5.712
5.944
1,625
+0.19(+3.39%)
Feb 18, 2011
5.749
5.851
5.742
5.749
8,472
-0.11(-1.90%)
Feb 17, 2011
5.833
6.046
5.833
5.861
1,563
-0.21(-3.51%)
Feb 16, 2011
6.055
6.074
5.842
6.074
3,630
+0.06(+0.92%)
Feb 15, 2011
5.805
6.018
5.805
6.018
2,168
+0.22(+3.76%)
Feb 14, 2011
5.981
5.981
5.786
5.800
1,123
-0.22(-3.62%)
Feb 11, 2011
5.935
6.028
5.703
6.018
11,343
+0.03(+0.46%)
Feb 10, 2011
6.028
6.028
5.935
5.990
3,429
-0.04(-0.62%)
Feb 09, 2011
5.884
6.028
5.884
6.028
1,294
+0.00(+0.00%)
Feb 08, 2011
6.120
6.167
6.000
6.028
8,556
-0.14(-2.26%)
Feb 07, 2011
6.037
6.167
6.028
6.167
744
+0.00(+0.00%)
Feb 04, 2011
5.805
6.167
5.805
6.167
10,762
+0.10(+1.68%)
Feb 03, 2011
5.972
6.065
5.796
6.065
9,596
+0.13(+2.19%)
Feb 02, 2011
5.972
5.981
5.935
5.935
126,429
-0.07(-1.23%)
Feb 01, 2011
6.018
6.018
5.759
6.009
1,613
-0.06(-1.07%)
Jan 31, 2011
6.176
6.176
5.888
6.074
2,024
-0.11(-1.80%)
Jan 28, 2011
6.167
6.194
5.842
6.185
20,640
+0.02(+0.30%)
Jan 27, 2011
6.167
6.167
6.167
6.167
309
-0.01(-0.15%)
Jan 26, 2011
5.944
6.204
5.944
6.176
4,020
+0.10(+1.68%)
Jan 25, 2011
6.130
6.130
5.888
6.074
11,609
-0.16(-2.63%)
Jan 24, 2011
6.250
6.250
6.148
6.238
5,683
-0.01(-0.19%)
Jan 21, 2011
6.167
6.259
6.157
6.250
5,321
+0.08(+1.35%)
Jan 20, 2011
6.074
6.167
6.074
6.167
11,255
+0.04(+0.61%)
Jan 19, 2011
6.130
6.157
6.097
6.130
2,760
+0.04(+0.61%)
Jan 18, 2011
6.028
6.157
5.888
6.092
2,562
+0.06(+1.08%)
Jan 14, 2011
6.028
6.028
6.028
6.028
5,391
+0.06(+0.93%)
Jan 13, 2011
5.851
6.018
5.851
5.972
3,322
+0.12(+2.06%)
Jan 12, 2011
5.888
5.953
5.851
5.851
3,971
+0.03(+0.47%)
Jan 11, 2011
5.610
5.824
5.610
5.824
734
+0.10(+1.79%)
Jan 10, 2011
5.657
5.786
5.601
5.722
29,220
+0.00(+0.08%)
Jan 07, 2011
5.717
5.777
5.694
5.717
2,168
-0.05(-0.88%)
Jan 06, 2011
5.712
5.768
5.657
5.768
2,073
+0.06(+0.97%)
Jan 05, 2011
5.647
5.796
5.647
5.712
44,793
+0.06(+0.98%)
Jan 04, 2011
5.759
5.759
5.564
5.657
4,330
-0.12(-2.09%)
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
.