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, 2014
8.485
8.689
8.448
8.559
4,792
+0.05(+0.54%)
Mar 28, 2014
8.596
8.615
8.485
8.513
6,021
-0.08(-0.97%)
Mar 27, 2014
8.717
8.717
8.273
8.596
8,074
-0.04(-0.43%)
Mar 26, 2014
8.596
8.726
8.596
8.633
5,976
+0.04(+0.43%)
Mar 25, 2014
8.782
8.782
8.596
8.596
14,569
-0.20(-2.32%)
Mar 24, 2014
8.958
8.967
8.717
8.800
14,166
-0.24(-2.67%)
Mar 21, 2014
9.032
9.041
8.949
9.041
7,424
+0.01(+0.10%)
Mar 20, 2014
9.041
9.041
8.912
9.032
5,371
-0.06(-0.61%)
Mar 19, 2014
9.061
9.088
9.051
9.088
14,773
-0.10(-1.11%)
Mar 18, 2014
9.134
9.190
9.041
9.190
6,816
-0.01(-0.10%)
Mar 17, 2014
9.041
9.199
9.041
9.199
1,468
+0.15(+1.64%)
Mar 14, 2014
9.171
9.212
9.051
9.051
7,780
-0.12(-1.31%)
Mar 13, 2014
9.162
9.218
9.162
9.171
2,610
+0.00(+0.00%)
Mar 12, 2014
9.176
9.176
9.171
9.171
1,208
+0.00(+0.00%)
Mar 11, 2014
9.171
9.218
9.171
9.171
1,243
-0.05(-0.50%)
Mar 10, 2014
9.060
9.227
9.060
9.218
2,904
+0.08(+0.91%)
Mar 07, 2014
9.162
9.227
9.134
9.134
2,474
-0.03(-0.30%)
Mar 06, 2014
9.162
9.227
9.162
9.162
2,234
+0.05(+0.51%)
Mar 05, 2014
9.208
9.227
9.116
9.116
1,695
-0.09(-1.01%)
Mar 04, 2014
9.227
9.227
9.180
9.208
2,534
-0.02(-0.20%)
Mar 03, 2014
9.227
9.227
9.088
9.227
5,868
+0.06(+0.61%)
Feb 28, 2014
9.226
9.227
9.078
9.171
4,006
+0.04(+0.41%)
Feb 27, 2014
9.125
9.208
9.027
9.134
126,404
+0.01(+0.10%)
Feb 26, 2014
9.125
9.125
9.060
9.125
1,845
+0.01(+0.10%)
Feb 25, 2014
9.134
9.134
9.115
9.116
1,714
+0.01(+0.10%)
Feb 24, 2014
9.134
9.134
9.041
9.106
1,815
-0.02(-0.20%)
Feb 21, 2014
8.902
9.134
8.902
9.125
19,993
+0.18(+1.97%)
Feb 20, 2014
9.032
9.060
8.949
8.949
213,980
-0.06(-0.62%)
Feb 19, 2014
9.041
9.041
8.995
9.004
5,856
-0.04(-0.41%)
Feb 18, 2014
8.986
9.041
8.986
9.041
3,853
+0.00(+0.00%)
Feb 14, 2014
9.023
9.041
9.041
9.041
4,529
+0.01(+0.10%)
Feb 13, 2014
9.041
9.088
9.004
9.032
7,796
-0.05(-0.51%)
Feb 12, 2014
9.088
9.088
9.041
9.078
22,370
+0.01(+0.10%)
Feb 11, 2014
9.069
9.083
9.004
9.069
7,065
-0.02(-0.20%)
Feb 10, 2014
9.088
9.227
9.041
9.088
113,476
-0.05(-0.51%)
Feb 07, 2014
9.134
9.134
9.134
9.134
147
+0.00(+0.00%)
Feb 06, 2014
9.180
9.180
9.004
9.134
1,202
-0.13(-1.40%)
Feb 05, 2014
9.004
9.282
9.004
9.264
2,136
+0.13(+1.42%)
Feb 04, 2014
9.125
9.301
8.981
9.134
7,689
-0.01(-0.10%)
Feb 03, 2014
8.955
9.143
8.955
9.143
1,148
+0.03(+0.31%)
Jan 31, 2014
9.134
9.134
8.949
9.116
23,301
-0.06(-0.61%)
Jan 30, 2014
8.930
9.171
8.717
9.171
13,862
+0.26(+2.91%)
Jan 29, 2014
8.902
9.004
8.717
8.912
19,207
+0.10(+1.16%)
Jan 28, 2014
8.893
8.893
8.810
8.810
1,011
-0.13(-1.45%)
Jan 27, 2014
8.884
8.949
8.884
8.939
2,067
-0.08(-0.92%)
Jan 24, 2014
8.995
9.023
8.782
9.023
12,627
+0.00(+0.00%)
Jan 23, 2014
8.893
9.023
8.847
9.023
1,781
+0.00(+0.00%)
Jan 22, 2014
8.995
9.023
8.776
9.023
20,263
+0.03(+0.31%)
Jan 21, 2014
9.088
9.088
8.884
8.995
9,971
-0.08(-0.92%)
Jan 17, 2014
8.902
9.078
9.078
9.078
5,499
-0.19(-2.00%)
Jan 16, 2014
8.986
9.264
8.986
9.264
7,698
+0.29(+3.20%)
Jan 15, 2014
9.032
9.162
8.976
8.976
2,668
+0.00(+0.00%)
Jan 14, 2014
9.292
9.292
8.976
8.976
1,226
+0.05(+0.52%)
Jan 13, 2014
8.754
9.236
8.754
8.930
18,028
+0.12(+1.37%)
Jan 10, 2014
8.810
8.810
8.810
8.810
1,094
-0.48(-5.19%)
Jan 09, 2014
9.449
9.459
8.955
9.292
2,603
+0.03(+0.30%)
Jan 08, 2014
9.496
9.496
9.264
9.264
1,974
+0.00(+0.00%)
Jan 07, 2014
9.282
9.394
9.227
9.264
13,460
+0.00(+0.00%)
Jan 06, 2014
9.097
9.542
9.097
9.264
18,814
+0.31(+3.42%)
Jan 03, 2014
9.022
9.023
8.773
8.958
7,084
+0.02(+0.21%)
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
.