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 (%)
Jul 31, 2014
8.717
8.902
8.402
8.466
59,220
-0.16(-1.83%)
Jul 30, 2014
8.522
8.740
8.494
8.624
5,317
-0.26(-2.97%)
Jul 29, 2014
8.902
8.902
8.810
8.888
10,061
+0.08(+0.89%)
Jul 28, 2014
8.745
8.930
8.744
8.810
5,386
+0.03(+0.32%)
Jul 25, 2014
8.587
8.782
8.587
8.782
3,237
+0.14(+1.61%)
Jul 24, 2014
8.513
8.643
8.513
8.643
5,085
+0.16(+1.86%)
Jul 23, 2014
8.372
8.504
8.372
8.485
1,192
+0.09(+1.10%)
Jul 22, 2014
8.346
8.485
8.346
8.392
25,813
+0.04(+0.44%)
Jul 21, 2014
8.346
8.411
8.346
8.355
9,550
+0.06(+0.67%)
Jul 18, 2014
8.420
8.420
8.299
8.299
38,108
+0.01(+0.11%)
Jul 17, 2014
8.160
8.318
8.160
8.290
2,691
-0.12(-1.43%)
Jul 16, 2014
8.281
8.411
8.216
8.411
2,437
+0.11(+1.34%)
Jul 15, 2014
8.123
8.299
8.123
8.299
9,824
+0.11(+1.36%)
Jul 14, 2014
8.225
8.225
8.188
8.188
402
+0.15(+1.85%)
Jul 11, 2014
8.086
8.114
8.012
8.040
7,606
+0.06(+0.70%)
Jul 10, 2014
7.984
8.095
7.975
7.984
1,608
-0.01(-0.12%)
Jul 09, 2014
8.058
8.114
7.808
7.993
67,826
-0.17(-2.05%)
Jul 08, 2014
8.160
8.160
8.160
8.160
464
+0.00(+0.00%)
Jul 07, 2014
8.068
8.253
8.068
8.160
2,775
-0.02(-0.23%)
Jul 02, 2014
8.160
8.179
8.179
8.179
4,637
-0.03(-0.34%)
Jul 01, 2014
8.105
8.346
8.056
8.207
6,086
+0.10(+1.26%)
Jun 30, 2014
8.188
8.262
7.993
8.105
4,275
-0.32(-3.74%)
Jun 27, 2014
8.003
8.420
7.743
8.420
286,087
+0.53(+6.70%)
Jun 26, 2014
7.956
7.966
7.715
7.891
14,486
-0.06(-0.82%)
Jun 25, 2014
8.040
8.049
7.613
7.956
8,339
-0.09(-1.15%)
Jun 24, 2014
8.184
8.197
8.049
8.049
4,793
-0.04(-0.46%)
Jun 23, 2014
8.012
8.235
7.993
8.086
3,325
-0.10(-1.25%)
Jun 20, 2014
8.197
8.214
8.003
8.188
8,568
+0.10(+1.26%)
Jun 19, 2014
8.151
8.266
8.031
8.086
5,551
-0.10(-1.25%)
Jun 18, 2014
7.956
8.221
7.956
8.188
3,566
-0.08(-1.01%)
Jun 17, 2014
8.142
8.466
8.003
8.272
7,134
+0.12(+1.48%)
Jun 16, 2014
8.123
8.221
7.910
8.151
9,436
-0.07(-0.90%)
Jun 13, 2014
7.919
8.225
7.919
8.225
17,008
+0.09(+1.14%)
Jun 12, 2014
8.003
8.187
7.947
8.133
5,261
+0.06(+0.80%)
Jun 11, 2014
8.123
8.224
7.961
8.068
11,905
-0.19(-2.25%)
Jun 10, 2014
7.919
8.262
7.919
8.253
10,274
+0.21(+2.65%)
Jun 06, 2014
8.105
8.244
8.003
8.040
3,397
-0.07(-0.91%)
Jun 05, 2014
8.402
8.402
7.984
8.114
22,381
-0.17(-2.06%)
Jun 04, 2014
8.318
8.424
8.160
8.285
3,586
-0.05(-0.60%)
Jun 03, 2014
8.003
8.334
8.003
8.334
26,684
+0.21(+2.60%)
Jun 02, 2014
8.309
8.346
7.993
8.123
7,750
-0.19(-2.28%)
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%)
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
.