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, 2011
4.711
4.711
4.711
4.711
107
+0.06(+1.20%)
Aug 30, 2011
4.794
4.794
4.655
4.655
20,107
-0.16(-3.39%)
Aug 29, 2011
4.887
4.887
4.794
4.818
1,302
-0.10(-1.96%)
Aug 25, 2011
4.961
4.915
4.915
4.915
539
+0.15(+3.11%)
Aug 24, 2011
4.776
4.868
4.766
4.766
1,251
-0.10(-2.10%)
Aug 23, 2011
4.868
4.868
4.868
4.868
323
-0.03(-0.57%)
Aug 22, 2011
4.776
5.054
4.776
4.896
58,341
+0.12(+2.52%)
Aug 19, 2011
4.822
4.869
4.776
4.776
4,149
+0.04(+0.78%)
Aug 18, 2011
4.831
4.841
4.739
4.739
781
-0.13(-2.67%)
Aug 17, 2011
5.035
5.137
4.813
4.868
9,645
+0.00(+0.00%)
Aug 16, 2011
5.212
5.212
4.868
4.868
9,607
-0.39(-7.41%)
Aug 15, 2011
5.657
5.657
4.878
5.258
3,666
+0.39(+8.00%)
Aug 12, 2011
5.045
5.237
4.859
4.868
3,289
-0.20(-4.02%)
Aug 11, 2011
5.110
5.110
5.008
5.072
3,062
-0.03(-0.55%)
Aug 09, 2011
5.100
5.100
5.100
5.100
0
-0.09(-1.70%)
Aug 08, 2011
5.499
5.707
5.137
5.188
2,743
-0.33(-5.97%)
Aug 05, 2011
5.564
5.566
5.518
5.518
9,274
+0.00(+0.00%)
Aug 04, 2011
5.527
5.610
5.518
5.518
4,465
-0.04(-0.67%)
Aug 03, 2011
5.527
5.555
5.518
5.555
5,961
+0.03(+0.52%)
Aug 02, 2011
5.518
5.657
5.518
5.526
5,835
-0.00(-0.02%)
Jul 29, 2011
5.536
5.527
5.527
5.527
1,509
+0.01(+0.17%)
Jul 28, 2011
5.518
5.566
5.518
5.518
3,245
+0.00(+0.00%)
Jul 27, 2011
5.675
5.712
5.490
5.518
17,307
-0.19(-3.25%)
Jul 26, 2011
5.684
5.703
5.657
5.703
884
+0.05(+0.82%)
Jul 25, 2011
5.666
5.712
5.657
5.657
4,123
+0.00(+0.00%)
Jul 22, 2011
5.666
5.694
5.657
5.657
3,073
+0.00(+0.00%)
Jul 21, 2011
5.657
5.725
5.657
5.657
3,803
+0.00(+0.00%)
Jul 20, 2011
5.657
5.749
5.657
5.657
5,870
-0.01(-0.16%)
Jul 19, 2011
5.657
5.740
5.657
5.666
2,076
+0.01(+0.16%)
Jul 18, 2011
5.657
5.666
5.657
5.657
323
-0.04(-0.65%)
Jul 15, 2011
5.657
5.749
5.657
5.694
1,658
+0.02(+0.36%)
Jul 14, 2011
5.582
5.673
5.582
5.673
1,610
+0.06(+1.12%)
Jul 13, 2011
5.573
5.638
5.573
5.610
647
+0.02(+0.33%)
Jul 12, 2011
5.675
5.675
5.592
5.592
4,602
-0.03(-0.49%)
Jul 11, 2011
5.635
5.749
5.620
5.620
3,104
-0.12(-2.10%)
Jul 08, 2011
5.629
5.786
5.629
5.740
431
+0.10(+1.81%)
Jul 07, 2011
5.638
5.657
5.610
5.638
13,684
-0.01(-0.16%)
Jul 06, 2011
5.601
5.842
5.601
5.647
4,637
+0.04(+0.66%)
Jul 05, 2011
5.620
6.111
5.610
5.610
6,160
-0.01(-0.16%)
Jul 01, 2011
5.620
5.703
5.620
5.620
2,911
-0.03(-0.49%)
Jun 30, 2011
5.573
5.647
5.573
5.647
2,068
+0.06(+1.16%)
Jun 29, 2011
5.620
5.620
5.564
5.582
3,388
-0.05(-0.82%)
Jun 28, 2011
5.796
5.796
5.592
5.629
3,990
-0.06(-0.98%)
Jun 27, 2011
5.896
5.926
5.684
5.684
6,596
+0.00(+0.00%)
Jun 24, 2011
5.740
6.065
5.620
5.684
15,890
-0.29(-4.81%)
Jun 23, 2011
6.222
6.269
5.926
5.972
12,909
-0.23(-3.74%)
Jun 22, 2011
6.194
6.269
6.065
6.204
8,138
-0.01(-0.15%)
Jun 21, 2011
6.185
6.213
6.157
6.213
4,421
-0.14(-2.19%)
Jun 20, 2011
6.083
6.352
6.000
6.352
1,725
+0.14(+2.24%)
Jun 17, 2011
5.963
6.213
5.851
6.213
2,087
+0.19(+3.24%)
Jun 16, 2011
5.935
6.055
5.870
6.018
5,542
-0.00(-0.00%)
Jun 15, 2011
6.046
6.046
5.861
6.018
673
-0.02(-0.31%)
Jun 14, 2011
6.130
6.130
6.018
6.037
3,127
-0.17(-2.69%)
Jun 13, 2011
6.213
6.296
6.157
6.204
4,717
-0.15(-2.34%)
Jun 10, 2011
6.324
6.352
6.259
6.352
3,484
+0.00(+0.00%)
Jun 09, 2011
6.222
6.389
6.120
6.352
6,812
+0.08(+1.33%)
Jun 08, 2011
6.102
6.269
6.037
6.269
1,970
+0.05(+0.75%)
Jun 07, 2011
6.157
6.222
6.157
6.222
926
+0.02(+0.30%)
Jun 06, 2011
6.167
6.287
6.157
6.204
1,617
-0.13(-1.99%)
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
.