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, 2012
6.584
6.816
6.575
6.751
55,974
+0.11(+1.68%)
Apr 27, 2012
6.612
6.677
6.612
6.640
11,651
-0.13(-1.92%)
Apr 26, 2012
6.584
6.769
6.565
6.769
862
+0.09(+1.39%)
Apr 25, 2012
6.862
6.862
6.667
6.677
7,384
-0.17(-2.44%)
Apr 24, 2012
6.779
6.853
6.649
6.844
73,867
-0.03(-0.40%)
Apr 23, 2012
6.723
6.871
6.723
6.871
4,070
+0.15(+2.21%)
Apr 20, 2012
6.903
6.903
6.723
6.723
647
+0.00(+0.00%)
Apr 19, 2012
6.742
6.742
6.723
6.723
826
-0.20(-2.95%)
Apr 18, 2012
6.918
6.927
6.918
6.927
442
-0.02(-0.27%)
Apr 17, 2012
6.723
6.946
6.723
6.946
1,853
+0.03(+0.40%)
Apr 16, 2012
6.918
6.918
6.918
6.918
107
+0.19(+2.75%)
Apr 13, 2012
6.547
6.732
6.547
6.732
5,456
+0.14(+2.11%)
Apr 12, 2012
6.612
6.779
6.568
6.593
975
-0.03(-0.42%)
Apr 11, 2012
6.621
6.705
6.612
6.621
3,127
+0.02(+0.28%)
Apr 10, 2012
6.603
6.603
6.603
6.603
107
+0.00(+0.00%)
Apr 09, 2012
6.630
6.630
6.584
6.603
1,635
-0.01(-0.21%)
Apr 05, 2012
6.575
6.621
6.547
6.616
1,457
+0.05(+0.78%)
Apr 04, 2012
6.640
6.657
6.491
6.565
8,511
-0.00(-0.07%)
Apr 03, 2012
7.001
7.187
6.538
6.570
9,074
-0.46(-6.53%)
Apr 02, 2012
7.215
7.701
6.914
7.029
12,091
-0.30(-4.05%)
Mar 30, 2012
6.603
7.326
6.603
7.326
19,786
+0.67(+10.05%)
Mar 29, 2012
6.667
6.751
6.556
6.657
3,928
-0.03(-0.43%)
Mar 28, 2012
6.723
6.955
6.686
6.686
2,010
-0.05(-0.77%)
Mar 27, 2012
6.677
6.738
6.677
6.738
2,012
+0.02(+0.25%)
Mar 26, 2012
6.946
6.955
6.647
6.721
3,180
-0.16(-2.32%)
Mar 23, 2012
6.677
6.955
6.630
6.881
16,986
+0.27(+4.07%)
Mar 22, 2012
6.788
6.788
6.584
6.612
3,574
-0.23(-3.39%)
Mar 21, 2012
6.844
6.847
6.844
6.844
759
+0.04(+0.54%)
Mar 20, 2012
6.807
6.807
6.788
6.807
1,295
-0.02(-0.27%)
Mar 19, 2012
6.723
6.871
6.723
6.825
1,401
-0.05(-0.67%)
Mar 16, 2012
6.825
6.909
6.640
6.871
8,826
+0.10(+1.51%)
Mar 15, 2012
6.769
6.779
6.751
6.769
3,342
+0.00(+0.00%)
Mar 14, 2012
6.612
6.862
6.603
6.769
4,070
+0.17(+2.53%)
Mar 13, 2012
6.695
6.816
6.603
6.603
88,295
-0.09(-1.32%)
Mar 12, 2012
6.788
6.853
6.548
6.691
9,171
-0.13(-1.97%)
Mar 09, 2012
6.760
6.927
6.504
6.825
3,477
+0.04(+0.55%)
Mar 08, 2012
6.575
6.788
6.556
6.788
31,170
+0.30(+4.57%)
Mar 07, 2012
6.306
6.538
6.213
6.491
18,306
+0.13(+2.04%)
Mar 06, 2012
6.259
6.519
6.176
6.361
4,240
+0.19(+3.00%)
Mar 05, 2012
6.500
6.500
6.130
6.176
8,020
-0.31(-4.72%)
Mar 02, 2012
6.436
6.491
6.214
6.482
4,417
+0.08(+1.30%)
Mar 01, 2012
6.204
6.491
6.167
6.398
26,522
+0.15(+2.37%)
Feb 29, 2012
6.417
6.417
6.157
6.250
11,691
-0.15(-2.32%)
Feb 28, 2012
6.028
6.482
6.028
6.398
3,342
+0.09(+1.47%)
Feb 27, 2012
6.343
6.491
6.213
6.306
25,238
+0.01(+0.15%)
Feb 24, 2012
6.398
6.398
6.074
6.296
33,060
-0.07(-1.06%)
Feb 23, 2012
6.361
6.425
6.315
6.364
3,304
-0.08(-1.26%)
Feb 22, 2012
6.287
6.491
6.287
6.445
20,714
+0.09(+1.46%)
Feb 21, 2012
6.408
6.408
6.241
6.352
36,235
-0.09(-1.44%)
Feb 17, 2012
5.963
6.524
5.879
6.445
18,207
+0.42(+6.92%)
Feb 16, 2012
5.944
6.259
5.916
6.028
10,783
+0.07(+1.25%)
Feb 15, 2012
5.796
6.018
5.703
5.953
9,657
+0.14(+2.39%)
Feb 14, 2012
5.684
5.907
5.684
5.814
4,205
+0.06(+1.13%)
Feb 13, 2012
5.805
5.805
5.592
5.749
3,455
-0.09(-1.59%)
Feb 10, 2012
5.712
5.888
5.712
5.842
5,176
+0.17(+2.94%)
Feb 09, 2012
5.657
5.768
5.657
5.675
5,868
+0.02(+0.33%)
Feb 08, 2012
5.981
5.981
5.573
5.657
4,359
+0.06(+1.11%)
Feb 07, 2012
5.666
5.666
5.573
5.595
2,111
+0.14(+2.60%)
Feb 06, 2012
5.453
5.453
5.453
5.453
352
-0.19(-3.45%)
Feb 03, 2012
5.536
5.647
5.443
5.647
12,639
+0.17(+3.05%)
Feb 02, 2012
5.601
5.620
5.480
5.480
1,152
+0.08(+1.55%)
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
.