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 (%)
Aug 31, 2009
7.391
7.426
7.391
7.426
258
-0.09(-1.14%)
Aug 28, 2009
7.650
7.836
7.511
7.511
1,968
-0.32(-4.14%)
Aug 27, 2009
7.882
7.882
7.827
7.836
4,745
+0.19(+2.55%)
Aug 26, 2009
7.697
7.725
7.326
7.641
2,445
-0.06(-0.72%)
Aug 25, 2009
7.604
7.697
7.604
7.697
1,281
-0.19(-2.35%)
Aug 21, 2009
7.511
7.882
7.511
7.882
323
+0.23(+3.03%)
Aug 19, 2009
7.548
7.650
7.650
7.650
323
+0.13(+1.73%)
Aug 18, 2009
7.511
7.530
7.511
7.521
647
+0.01(+0.12%)
Aug 17, 2009
7.326
7.752
7.326
7.511
6,589
-0.07(-0.98%)
Aug 14, 2009
7.613
7.613
7.576
7.585
716
-0.61(-7.47%)
Aug 13, 2009
8.197
8.198
8.197
8.198
936
+0.00(+0.01%)
Aug 12, 2009
8.230
8.244
8.197
8.197
1,347
+0.00(+0.00%)
Aug 11, 2009
8.198
8.207
8.197
8.197
1,038
-0.24(-2.86%)
Aug 10, 2009
8.197
8.763
8.197
8.439
3,246
+0.00(+0.00%)
Aug 07, 2009
8.086
8.439
8.086
8.439
4,791
+0.08(+1.00%)
Aug 06, 2009
8.364
8.429
8.355
8.355
647
+0.00(+0.00%)
Aug 05, 2009
8.383
8.763
7.938
8.355
11,092
-0.04(-0.44%)
Aug 04, 2009
7.808
8.392
7.808
8.392
12,552
+0.04(+0.44%)
Aug 03, 2009
8.374
8.392
8.346
8.355
3,383
+0.01(+0.11%)
Jul 31, 2009
8.411
8.772
8.346
8.346
7,258
+0.42(+5.26%)
Jul 30, 2009
8.077
8.355
7.891
7.929
27,966
+0.08(+1.06%)
Jul 29, 2009
7.419
7.854
7.419
7.845
12,649
+0.39(+5.22%)
Jul 28, 2009
8.355
8.355
7.233
7.456
40,751
-1.83(-19.68%)
Jul 27, 2009
9.477
9.477
8.893
9.282
12,982
-0.17(-1.77%)
Jul 24, 2009
9.783
9.783
9.273
9.449
5,302
-0.10(-1.03%)
Jul 23, 2009
9.041
9.635
8.981
9.548
1,840
-0.19(-1.94%)
Jul 22, 2009
9.273
9.737
9.273
9.737
1,108
+0.21(+2.24%)
Jul 21, 2009
9.273
9.830
9.273
9.524
1,204
-0.07(-0.77%)
Jul 20, 2009
9.922
9.969
9.375
9.598
3,069
-0.28(-2.82%)
Jul 17, 2009
9.876
9.969
9.876
9.876
1,783
+0.06(+0.66%)
Jul 16, 2009
9.848
9.922
9.811
9.811
1,563
-0.11(-1.12%)
Jul 15, 2009
9.579
9.922
9.579
9.922
2,224
+0.07(+0.75%)
Jul 14, 2009
9.913
9.922
9.626
9.848
936
+0.57(+6.09%)
Jul 13, 2009
9.282
9.282
9.282
9.282
505
-0.50(-5.12%)
Jul 09, 2009
9.783
9.783
9.783
9.783
0
+0.23(+2.43%)
Jul 08, 2009
9.227
9.922
9.227
9.551
3,019
-0.12(-1.25%)
Jul 07, 2009
9.876
9.876
9.626
9.672
2,565
+0.03(+0.29%)
Jul 06, 2009
9.644
9.644
9.644
9.644
754
+0.00(+0.00%)
Jul 02, 2009
9.884
9.885
9.635
9.644
4,928
-0.19(-1.98%)
Jun 30, 2009
9.969
9.839
9.839
9.839
1,833
-0.39(-3.81%)
Jun 29, 2009
10.19
10.23
10.19
10.23
2,480
+0.03(+0.27%)
Jun 26, 2009
10.18
10.20
10.01
10.20
3,492
+0.35(+3.58%)
Jun 24, 2009
9.876
9.848
9.848
9.848
4,315
+0.02(+0.19%)
Jun 23, 2009
9.830
9.830
9.830
9.830
586
+0.00(+0.00%)
Jun 22, 2009
9.839
10.06
9.820
9.830
1,940
+0.01(+0.09%)
Jun 19, 2009
9.505
10.14
9.282
9.820
13,650
-0.19(-1.94%)
Jun 18, 2009
10.01
10.02
10.01
10.02
231
-0.16(-1.55%)
Jun 17, 2009
9.459
10.17
9.459
10.17
557
+0.19(+1.95%)
Jun 16, 2009
10.20
10.20
9.588
9.978
1,294
-0.22(-2.18%)
Jun 15, 2009
10.23
10.23
10.20
10.20
988
-0.28(-2.65%)
Jun 12, 2009
10.48
10.48
10.48
10.48
1,508
+0.29(+2.82%)
Jun 10, 2009
10.28
10.44
10.19
10.19
2,048
+0.16(+1.57%)
Jun 09, 2009
10.65
10.65
9.996
10.03
5,114
-0.60(-5.67%)
Jun 05, 2009
10.90
10.90
10.64
10.64
1,945
-0.30(-2.71%)
Jun 04, 2009
10.79
11.11
10.79
10.93
1,896
-0.15(-1.34%)
Jun 03, 2009
10.91
11.13
10.89
11.08
11,672
-0.05(-0.42%)
Jun 02, 2009
11.13
11.14
11.13
11.13
5,408
+0.01(+0.08%)
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
.