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 (%)
May 30, 2008
12.85
12.95
12.61
12.82
1,749
+0.19(+1.47%)
May 29, 2008
12.63
12.63
12.63
12.63
420
+0.01(+0.07%)
May 28, 2008
12.65
12.68
12.62
12.62
1,642
-0.32(-2.46%)
May 27, 2008
12.82
12.97
12.62
12.94
6,938
+0.79(+6.51%)
May 26, 2008
12.36
12.36
12.15
12.15
844
+0.00(+0.00%)
May 23, 2008
12.36
12.36
12.15
12.15
844
+0.00(+0.00%)
May 22, 2008
11.96
12.16
11.96
12.15
2,675
+0.09(+0.77%)
May 21, 2008
12.23
12.23
12.06
12.06
1,014
+0.00(+0.00%)
May 20, 2008
12.02
12.06
12.02
12.06
2,048
+0.09(+0.77%)
May 19, 2008
11.95
11.96
11.95
11.96
1,893
+0.00(+0.00%)
May 16, 2008
12.27
12.28
11.96
11.96
3,992
-0.96(-7.46%)
May 15, 2008
12.93
12.93
12.93
12.93
141
+0.59(+4.81%)
May 14, 2008
12.57
12.57
12.33
12.33
1,618
-0.19(-1.48%)
May 13, 2008
12.52
12.52
12.52
12.52
862
+0.00(+0.00%)
May 12, 2008
12.52
12.57
12.49
12.52
3,019
+0.05(+0.37%)
May 09, 2008
12.71
12.71
12.47
12.47
541
-0.37(-2.89%)
May 08, 2008
12.80
12.84
12.80
12.84
539
-0.05(-0.36%)
May 07, 2008
12.89
12.89
12.89
12.89
442
-0.09(-0.71%)
May 06, 2008
14.09
14.10
12.52
12.98
11,023
-0.46(-3.45%)
May 05, 2008
13.44
13.46
13.44
13.45
988
+0.27(+2.04%)
May 02, 2008
13.18
13.18
13.18
13.18
129
-0.50(-3.66%)
May 01, 2008
13.82
13.82
12.94
13.68
2,156
-0.14(-1.01%)
Apr 30, 2008
13.82
13.84
13.82
13.82
1,682
-0.00(-0.00%)
Apr 29, 2008
13.82
13.82
13.82
13.82
0
+0.00(+0.00%)
Apr 28, 2008
14.77
14.77
13.82
13.82
334
-0.13(-0.93%)
Apr 25, 2008
14.09
14.09
13.95
13.95
714
-0.85(-5.76%)
Apr 24, 2008
14.82
14.82
14.80
14.80
431
+0.94(+6.76%)
Apr 23, 2008
13.86
13.86
13.86
13.86
107
+0.05(+0.34%)
Apr 22, 2008
13.82
13.82
13.82
13.82
107
-0.10(-0.73%)
Apr 21, 2008
15.18
15.18
13.91
13.92
4,348
-0.54(-3.76%)
Apr 18, 2008
14.85
14.85
14.43
14.46
1,384
+0.09(+0.63%)
Apr 17, 2008
14.38
14.38
14.33
14.37
131,670
-0.46(-3.13%)
Apr 16, 2008
15.12
15.16
14.50
14.84
3,183
+0.00(+0.00%)
Apr 15, 2008
15.07
15.07
14.84
14.84
7,548
+0.45(+3.16%)
Apr 14, 2008
14.38
14.38
14.38
14.38
0
+0.00(+0.00%)
Apr 11, 2008
14.38
14.38
14.38
14.38
0
+0.00(+0.00%)
Apr 10, 2008
15.09
15.09
14.38
14.38
788
-0.45(-3.06%)
Apr 09, 2008
14.88
15.16
14.84
14.84
2,842
-0.00(-0.00%)
Apr 08, 2008
14.84
14.84
14.84
14.84
0
+0.00(+0.00%)
Apr 07, 2008
15.25
15.25
14.61
14.84
1,495
+0.00(+0.00%)
Apr 04, 2008
14.78
14.84
14.66
14.84
4,143
+0.68(+4.78%)
Apr 03, 2008
14.16
14.16
14.16
14.16
115
-0.23(-1.61%)
Apr 02, 2008
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Apr 01, 2008
14.39
14.39
14.39
14.39
215
-0.68(-4.49%)
Mar 31, 2008
14.37
15.07
14.37
15.07
3,482
+0.93(+6.56%)
Mar 28, 2008
15.29
15.30
14.14
14.14
4,167
-0.06(-0.46%)
Mar 27, 2008
14.09
14.21
14.09
14.21
890
-0.26(-1.80%)
Mar 26, 2008
14.17
14.61
14.14
14.47
2,382
+0.05(+0.32%)
Mar 25, 2008
14.86
14.86
14.42
14.42
1,154
+0.05(+0.32%)
Mar 24, 2008
14.37
14.71
13.96
14.37
3,270
+0.23(+1.64%)
Mar 21, 2008
14.69
14.69
13.92
14.14
3,282
+0.00(+0.00%)
Mar 20, 2008
14.69
14.69
13.92
14.14
3,282
-0.26(-1.78%)
Mar 19, 2008
14.09
14.40
13.93
14.40
1,848
+0.02(+0.17%)
Mar 18, 2008
14.37
14.37
14.37
14.37
741
+0.00(+0.00%)
Mar 17, 2008
14.33
14.41
14.33
14.37
2,301
-0.41(-2.76%)
Mar 14, 2008
15.30
15.53
14.78
14.78
5,945
-0.58(-3.80%)
Mar 13, 2008
15.41
15.41
14.37
15.37
2,743
+0.71(+4.87%)
Mar 12, 2008
14.92
14.93
14.51
14.65
9,871
+0.05(+0.32%)
Mar 11, 2008
14.67
14.93
14.61
14.61
1,660
-0.38(-2.54%)
Mar 10, 2008
15.55
15.55
13.91
14.99
12,400
-0.09(-0.61%)
Mar 07, 2008
15.17
15.22
14.88
15.08
3,509
-0.59(-3.79%)
Mar 06, 2008
15.57
15.90
15.57
15.67
33,430
-0.25(-1.57%)
Mar 05, 2008
15.90
15.92
15.90
15.92
528
-0.17(-1.04%)
Mar 04, 2008
16.09
16.09
16.09
16.09
0
+0.00(+0.00%)
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
.