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 (%)
Jun 30, 2016
9.459
9.518
9.394
9.518
5,411
+0.05(+0.53%)
Jun 29, 2016
9.468
9.468
9.468
9.468
222
-0.10(-1.07%)
Jun 28, 2016
9.368
9.570
9.366
9.570
5,043
+0.19(+2.08%)
Jun 27, 2016
9.486
9.486
9.282
9.375
6,159
-0.22(-2.32%)
Jun 24, 2016
9.561
9.598
9.380
9.598
3,089
-0.19(-1.90%)
Jun 23, 2016
9.857
9.857
9.737
9.783
6,990
+0.04(+0.38%)
Jun 22, 2016
9.746
9.746
9.746
9.746
456
+0.00(+0.00%)
Jun 21, 2016
9.746
9.746
9.737
9.746
656
+0.00(+0.00%)
Jun 20, 2016
9.737
9.746
9.737
9.746
614
-0.14(-1.41%)
Jun 17, 2016
9.746
9.922
9.737
9.885
18,636
+0.14(+1.43%)
Jun 16, 2016
9.783
9.913
9.746
9.746
1,601
-0.08(-0.85%)
Jun 15, 2016
9.950
10.01
9.830
9.830
2,967
-0.12(-1.21%)
Jun 14, 2016
9.987
10.13
9.894
9.950
10,196
-0.09(-0.92%)
Jun 13, 2016
10.07
10.09
9.830
10.04
60,745
-0.08(-0.82%)
Jun 10, 2016
10.04
10.14
9.894
10.13
3,832
+0.14(+1.39%)
Jun 09, 2016
9.904
10.17
9.904
9.987
11,192
-0.15(-1.46%)
Jun 08, 2016
9.996
10.17
9.987
10.14
19,790
+0.09(+0.92%)
Jun 07, 2016
9.941
10.17
9.876
10.04
9,158
+0.04(+0.37%)
Jun 06, 2016
9.932
10.10
9.774
10.01
8,029
+0.03(+0.28%)
Jun 03, 2016
9.941
9.978
9.941
9.978
939
-0.01(-0.09%)
Jun 02, 2016
10.02
10.04
9.952
9.987
8,504
-0.01(-0.09%)
Jun 01, 2016
9.857
10.06
9.857
9.996
14,891
-0.06(-0.65%)
May 31, 2016
9.950
10.11
9.950
10.06
36,594
+0.17(+1.69%)
May 27, 2016
9.904
9.894
9.894
9.894
7,440
-0.16(-1.57%)
May 26, 2016
10.06
10.11
10.02
10.05
14,437
+0.01(+0.09%)
May 25, 2016
9.885
10.06
9.885
10.04
8,760
+0.08(+0.84%)
May 24, 2016
9.922
9.969
9.913
9.959
21,111
+0.04(+0.37%)
May 23, 2016
9.848
9.922
9.783
9.922
5,143
+0.18(+1.81%)
May 20, 2016
9.728
9.987
9.728
9.746
8,752
+0.10(+1.06%)
May 19, 2016
9.709
9.987
9.616
9.644
1,989
-0.04(-0.38%)
May 18, 2016
9.616
9.904
9.616
9.681
17,470
+0.05(+0.48%)
May 17, 2016
9.737
9.737
9.598
9.635
31,707
-0.16(-1.61%)
May 16, 2016
9.932
9.950
9.792
9.792
14,209
-0.04(-0.37%)
May 13, 2016
9.830
9.987
9.644
9.829
42,608
+0.15(+1.52%)
May 12, 2016
9.830
9.950
9.663
9.681
13,505
-0.07(-0.76%)
May 11, 2016
9.653
10.01
9.653
9.755
15,146
-0.02(-0.19%)
May 10, 2016
9.748
9.774
9.616
9.774
1,151
+0.03(+0.29%)
May 09, 2016
10.02
10.02
9.644
9.746
51,747
-0.26(-2.60%)
May 06, 2016
9.533
10.01
9.468
10.01
39,337
+0.51(+5.37%)
May 05, 2016
9.366
9.496
9.301
9.496
6,035
+0.12(+1.29%)
May 04, 2016
9.496
9.570
9.338
9.375
11,879
-0.16(-1.65%)
May 03, 2016
9.412
9.626
9.412
9.533
125,283
+0.06(+0.69%)
May 02, 2016
9.329
9.653
9.282
9.468
13,833
+0.06(+0.59%)
Apr 29, 2016
9.357
9.412
9.357
9.412
1,294
-0.02(-0.20%)
Apr 28, 2016
9.459
9.598
9.431
9.431
4,684
-0.13(-1.36%)
Apr 27, 2016
9.570
9.570
9.394
9.561
3,615
-0.03(-0.29%)
Apr 26, 2016
9.681
9.681
9.496
9.588
218,726
-0.14(-1.43%)
Apr 25, 2016
9.486
9.839
9.468
9.728
6,059
+0.29(+3.05%)
Apr 22, 2016
9.496
9.783
9.322
9.440
36,576
+0.01(+0.10%)
Apr 21, 2016
9.273
9.561
9.069
9.431
36,045
+0.24(+2.62%)
Apr 20, 2016
9.231
9.273
9.106
9.190
1,341
+0.04(+0.41%)
Apr 19, 2016
9.162
9.180
9.097
9.153
6,574
+0.02(+0.20%)
Apr 18, 2016
9.190
9.255
9.125
9.134
1,460
-0.05(-0.50%)
Apr 15, 2016
9.180
9.264
9.180
9.180
5,959
-0.03(-0.30%)
Apr 14, 2016
9.227
9.227
9.190
9.208
2,747
-0.06(-0.60%)
Apr 13, 2016
9.106
9.264
8.986
9.264
19,359
+0.09(+1.01%)
Apr 12, 2016
9.190
9.190
9.051
9.171
5,722
-0.02(-0.20%)
Apr 11, 2016
9.190
9.273
9.190
9.190
1,275
-0.09(-1.00%)
Apr 07, 2016
9.375
9.282
9.282
9.282
36
-0.09(-0.99%)
Apr 06, 2016
9.375
9.375
9.375
9.375
374
-0.00(-0.00%)
Apr 04, 2016
9.533
9.375
9.375
9.375
24
-0.05(-0.52%)
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
.