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, 2014
8.299
8.312
8.299
8.312
705
-0.00(-0.04%)
May 29, 2014
8.420
8.420
8.316
8.316
1,198
+0.06(+0.76%)
May 28, 2014
8.346
8.346
8.253
8.253
661
-0.13(-1.55%)
May 27, 2014
8.262
8.383
8.262
8.383
222
+0.09(+1.12%)
May 23, 2014
8.160
8.290
8.290
8.290
1,617
-0.06(-0.78%)
May 22, 2014
8.086
8.411
8.003
8.355
24,260
+0.10(+1.24%)
May 21, 2014
8.239
8.346
8.026
8.253
16,195
+0.19(+2.42%)
May 20, 2014
8.012
8.216
7.947
8.058
7,043
-0.01(-0.11%)
May 19, 2014
8.142
8.216
8.021
8.068
14,120
-0.18(-2.14%)
May 16, 2014
8.216
8.253
8.207
8.244
3,144
+0.02(+0.23%)
May 15, 2014
8.309
8.309
8.207
8.225
4,859
-0.15(-1.77%)
May 14, 2014
8.541
8.541
8.114
8.373
11,093
-0.05(-0.56%)
May 13, 2014
8.244
8.429
8.114
8.420
4,575
+0.12(+1.45%)
May 12, 2014
8.299
8.364
8.299
8.299
2,876
-0.02(-0.22%)
May 09, 2014
8.670
8.670
8.253
8.318
3,974
-0.31(-3.55%)
May 08, 2014
8.643
8.643
8.578
8.624
1,078
+0.13(+1.53%)
May 07, 2014
8.791
8.791
8.457
8.494
4,397
-0.17(-1.93%)
May 06, 2014
8.717
8.717
8.633
8.661
951
-0.17(-1.89%)
May 05, 2014
8.735
8.902
8.568
8.828
86,453
+0.01(+0.06%)
May 02, 2014
8.856
8.902
8.735
8.823
6,272
-0.03(-0.37%)
May 01, 2014
8.819
8.902
8.726
8.856
13,381
-0.04(-0.42%)
Apr 30, 2014
8.902
8.902
8.858
8.893
1,131
+0.03(+0.31%)
Apr 29, 2014
8.870
8.902
8.819
8.865
11,429
-0.10(-1.14%)
Apr 28, 2014
9.032
9.032
8.874
8.967
8,119
-0.04(-0.41%)
Apr 25, 2014
8.856
9.041
8.856
9.004
19,159
+0.15(+1.68%)
Apr 24, 2014
8.921
8.921
8.856
8.856
10,788
-0.10(-1.14%)
Apr 23, 2014
9.023
9.041
8.856
8.958
33,578
+0.03(+0.31%)
Apr 22, 2014
8.912
8.976
8.717
8.930
13,050
-0.07(-0.82%)
Apr 21, 2014
8.912
9.004
8.791
9.004
5,575
+0.12(+1.36%)
Apr 17, 2014
8.745
8.884
8.884
8.884
6,362
+0.13(+1.48%)
Apr 16, 2014
8.383
8.754
8.383
8.754
1,127
+0.45(+5.36%)
Apr 15, 2014
8.197
8.327
7.938
8.309
15,914
+0.08(+1.01%)
Apr 14, 2014
8.337
8.346
7.873
8.225
19,811
-0.21(-2.53%)
Apr 11, 2014
8.596
8.633
8.420
8.439
7,646
-0.11(-1.30%)
Apr 10, 2014
8.717
8.717
8.550
8.550
686
-0.18(-2.02%)
Apr 09, 2014
8.485
8.726
8.263
8.726
15,517
+0.16(+1.84%)
Apr 08, 2014
8.486
8.606
8.486
8.568
967
+0.05(+0.54%)
Apr 07, 2014
8.596
8.596
8.522
8.522
6,905
+0.00(+0.00%)
Apr 04, 2014
8.819
8.823
8.522
8.522
7,029
-0.36(-4.07%)
Apr 03, 2014
8.925
8.958
8.884
8.884
2,607
+0.02(+0.21%)
Apr 02, 2014
8.791
8.865
8.596
8.865
13,505
+0.18(+2.03%)
Apr 01, 2014
8.559
8.754
8.439
8.689
20,730
+0.13(+1.52%)
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%)
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
.