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 (%)
Apr 30, 2010
7.901
8.133
7.901
8.004
18,762
+0.12(+1.54%)
Apr 29, 2010
7.854
8.003
7.854
7.882
6,070
-0.09(-1.16%)
Apr 28, 2010
7.789
7.975
7.789
7.975
7,477
+0.05(+0.58%)
Apr 27, 2010
8.040
8.040
7.929
7.929
2,516
-0.14(-1.72%)
Apr 26, 2010
8.160
8.160
8.021
8.068
8,195
+0.09(+1.16%)
Apr 23, 2010
8.003
8.262
7.836
7.975
9,219
+0.14(+1.78%)
Apr 22, 2010
7.836
7.873
7.789
7.836
13,963
-0.05(-0.59%)
Apr 21, 2010
7.864
7.882
7.789
7.882
7,043
+0.12(+1.55%)
Apr 20, 2010
7.762
7.780
7.697
7.762
4,529
+0.07(+0.96%)
Apr 19, 2010
7.734
7.734
7.466
7.687
4,054
+0.04(+0.48%)
Apr 16, 2010
7.660
7.669
7.650
7.650
3,488
-0.01(-0.10%)
Apr 15, 2010
7.658
7.658
7.658
7.658
237
-0.14(-1.80%)
Apr 14, 2010
7.650
7.873
7.650
7.799
9,639
+0.06(+0.72%)
Apr 13, 2010
7.641
7.743
7.641
7.743
363
+0.07(+0.97%)
Apr 12, 2010
7.585
7.780
7.558
7.669
3,971
-0.14(-1.84%)
Apr 09, 2010
7.581
7.813
7.581
7.813
249
+0.12(+1.51%)
Apr 08, 2010
7.511
7.771
7.511
7.697
4,638
+0.14(+1.84%)
Apr 07, 2010
7.465
7.558
7.465
7.558
13,039
+0.05(+0.62%)
Apr 06, 2010
7.344
7.511
7.326
7.511
12,435
+0.14(+1.89%)
Apr 05, 2010
7.354
7.409
7.326
7.372
15,071
+0.02(+0.33%)
Apr 01, 2010
7.419
7.348
7.348
7.348
3,666
-0.06(-0.83%)
Mar 31, 2010
7.289
7.409
7.270
7.409
29,562
-0.01(-0.12%)
Mar 30, 2010
7.326
7.419
7.317
7.419
3,848
+0.19(+2.70%)
Mar 29, 2010
7.279
7.279
7.205
7.224
1,186
-0.14(-1.89%)
Mar 26, 2010
7.386
7.391
7.326
7.363
1,078
+0.02(+0.25%)
Mar 25, 2010
7.372
7.372
7.344
7.344
2,156
-0.03(-0.38%)
Mar 24, 2010
7.298
7.372
7.298
7.372
1,292
+0.00(+0.00%)
Mar 23, 2010
7.196
7.372
7.196
7.372
7,666
+0.11(+1.53%)
Mar 22, 2010
7.307
7.326
7.233
7.261
3,796
-0.11(-1.51%)
Mar 19, 2010
7.326
7.372
7.192
7.372
10,303
+0.10(+1.34%)
Mar 18, 2010
7.289
7.371
7.187
7.275
1,509
+0.09(+1.22%)
Mar 17, 2010
7.372
7.372
7.187
7.187
2,372
+0.02(+0.26%)
Mar 16, 2010
7.381
7.409
7.150
7.168
5,799
-0.24(-3.25%)
Mar 15, 2010
7.140
7.419
7.048
7.409
15,795
+0.22(+3.10%)
Mar 12, 2010
7.113
7.233
7.094
7.187
3,517
+0.00(+0.00%)
Mar 11, 2010
6.955
7.187
6.955
7.187
8,161
+0.23(+3.33%)
Mar 10, 2010
6.964
6.964
6.955
6.955
1,751
-0.18(-2.47%)
Mar 09, 2010
7.001
7.145
6.955
7.131
9,378
+0.13(+1.85%)
Mar 08, 2010
7.187
7.419
6.955
7.001
4,268
-0.19(-2.58%)
Mar 05, 2010
7.187
7.187
7.187
7.187
647
+0.03(+0.39%)
Mar 04, 2010
7.131
7.409
7.094
7.159
2,807
-0.03(-0.39%)
Mar 03, 2010
7.094
7.233
7.094
7.187
7,157
+0.09(+1.31%)
Mar 01, 2010
7.103
7.094
7.094
7.094
2,264
-0.13(-1.80%)
Feb 26, 2010
7.122
7.298
7.103
7.224
649
+0.13(+1.83%)
Feb 25, 2010
7.289
7.317
7.094
7.094
4,381
-0.05(-0.65%)
Feb 24, 2010
7.187
7.187
7.140
7.140
1,029
-0.00(-0.00%)
Feb 23, 2010
7.233
7.233
7.140
7.140
3,476
-0.09(-1.28%)
Feb 22, 2010
7.187
7.242
7.187
7.233
3,151
+0.04(+0.52%)
Feb 19, 2010
7.233
7.261
7.187
7.196
3,038
-0.08(-1.15%)
Feb 17, 2010
7.419
7.279
7.279
7.279
1,941
-0.05(-0.63%)
Feb 16, 2010
7.240
7.344
7.240
7.326
2,871
-0.09(-1.25%)
Feb 12, 2010
7.261
7.419
7.419
7.419
10,999
+0.19(+2.56%)
Feb 11, 2010
7.326
7.326
7.233
7.233
323,485
-0.09(-1.27%)
Feb 10, 2010
7.409
7.409
7.326
7.326
13,368
-0.05(-0.63%)
Feb 09, 2010
7.372
7.419
7.279
7.372
12,104
-0.05(-0.63%)
Feb 08, 2010
7.419
7.419
7.419
7.419
1,078
+0.00(+0.00%)
Feb 05, 2010
7.548
7.558
7.279
7.419
4,682
+0.00(+0.00%)
Feb 04, 2010
7.252
7.622
7.233
7.419
6,253
+0.00(+0.00%)
Feb 03, 2010
7.289
7.465
7.279
7.419
28,316
-0.05(-0.62%)
Feb 02, 2010
7.289
7.465
7.205
7.465
16,729
+0.14(+1.90%)
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
.