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 (%)
Sep 30, 2008
9.505
9.505
9.212
9.212
2,247
+0.63(+7.39%)
Sep 29, 2008
9.737
10.14
8.578
8.578
4,098
-1.11(-11.48%)
Sep 26, 2008
9.700
10.19
9.690
9.690
1,477
-0.24(-2.43%)
Sep 25, 2008
9.969
9.969
9.932
9.932
215
+0.19(+2.00%)
Sep 24, 2008
9.922
10.63
9.737
9.737
1,620
+0.00(+0.00%)
Sep 23, 2008
10.41
10.48
9.681
9.737
8,905
-0.70(-6.67%)
Sep 22, 2008
10.65
10.66
9.579
10.43
16,965
+0.14(+1.35%)
Sep 19, 2008
10.20
11.04
10.11
10.29
53,269
+0.21(+2.12%)
Sep 18, 2008
9.459
10.39
9.459
10.08
13,035
+0.53(+5.53%)
Sep 17, 2008
9.551
9.551
9.551
9.551
323
-0.19(-1.90%)
Sep 16, 2008
9.477
9.737
8.810
9.737
2,429
+0.18(+1.86%)
Sep 15, 2008
9.468
9.579
9.459
9.559
2,131
-0.22(-2.29%)
Sep 12, 2008
9.783
9.783
9.783
9.783
754
-0.01(-0.09%)
Sep 11, 2008
9.792
9.820
9.792
9.792
1,682
-0.13(-1.31%)
Sep 10, 2008
9.996
9.996
9.783
9.922
3,301
+0.14(+1.42%)
Sep 09, 2008
10.14
10.14
9.783
9.783
6,728
-0.16(-1.59%)
Sep 08, 2008
10.20
10.20
9.941
9.941
1,779
+0.01(+0.14%)
Sep 05, 2008
9.607
10.02
9.598
9.927
5,396
+0.05(+0.52%)
Sep 04, 2008
10.22
10.22
9.737
9.876
1,186
-0.09(-0.93%)
Sep 03, 2008
9.969
9.969
9.950
9.969
1,163
-0.08(-0.83%)
Sep 02, 2008
9.718
10.39
9.718
10.05
5,505
+0.37(+3.83%)
Aug 29, 2008
9.366
9.681
9.366
9.681
6,312
+0.32(+3.37%)
Aug 28, 2008
9.459
9.459
9.366
9.366
1,798
-0.16(-1.66%)
Aug 27, 2008
9.913
9.913
9.514
9.524
1,888
-0.39(-3.93%)
Aug 26, 2008
10.02
10.02
9.913
9.913
17,710
-0.10(-1.02%)
Aug 25, 2008
10.11
10.11
10.02
10.02
1,617
-0.27(-2.61%)
Aug 22, 2008
9.922
10.29
9.922
10.28
3,882
+0.34(+3.44%)
Aug 21, 2008
9.477
10.80
9.477
9.941
30,116
+0.77(+8.39%)
Aug 20, 2008
9.199
9.199
9.153
9.171
4,300
+0.04(+0.41%)
Aug 19, 2008
9.626
9.626
9.134
9.134
29,065
-0.18(-1.89%)
Aug 18, 2008
9.273
9.505
9.264
9.310
11,471
+0.08(+0.90%)
Aug 15, 2008
9.449
9.449
9.190
9.227
14,221
-0.41(-4.23%)
Aug 14, 2008
9.765
10.11
9.551
9.635
7,566
-0.33(-3.35%)
Aug 13, 2008
10.18
10.18
9.969
9.969
754
-0.22(-2.18%)
Aug 12, 2008
10.18
10.19
9.783
10.19
668
+0.17(+1.66%)
Aug 11, 2008
10.17
10.19
9.765
10.02
2,803
+0.09(+0.93%)
Aug 08, 2008
10.20
10.20
9.922
9.932
6,145
+0.07(+0.75%)
Aug 07, 2008
9.922
10.20
9.857
9.857
1,598
-0.33(-3.28%)
Aug 06, 2008
10.20
10.20
9.774
10.19
3,901
-0.01(-0.09%)
Aug 05, 2008
10.20
10.20
10.20
10.20
2,259
+0.00(+0.00%)
Aug 04, 2008
10.19
10.29
10.02
10.20
64,709
+0.46(+4.76%)
Aug 01, 2008
9.765
10.03
9.737
9.737
7,867
+0.53(+5.74%)
Jul 31, 2008
9.700
9.700
9.060
9.208
4,987
+0.08(+0.91%)
Jul 30, 2008
9.134
9.264
9.125
9.125
4,285
-0.02(-0.20%)
Jul 29, 2008
9.143
9.811
9.134
9.143
3,738
-0.70(-7.07%)
Jul 28, 2008
9.876
9.876
9.700
9.839
431
+0.72(+7.93%)
Jul 25, 2008
9.273
9.728
9.116
9.116
5,250
-0.16(-1.70%)
Jul 24, 2008
9.514
10.13
9.236
9.273
18,915
-0.21(-2.25%)
Jul 23, 2008
9.273
9.496
9.273
9.486
38,536
+0.09(+0.99%)
Jul 22, 2008
9.143
9.459
9.088
9.394
19,886
-0.03(-0.30%)
Jul 21, 2008
9.273
10.02
9.246
9.422
12,505
+0.38(+4.21%)
Jul 18, 2008
8.902
9.264
8.856
9.041
12,150
+0.14(+1.56%)
Jul 17, 2008
7.993
9.051
7.993
8.902
22,924
+1.28(+16.79%)
Jul 16, 2008
7.298
7.752
7.048
7.623
19,410
+0.33(+4.58%)
Jul 15, 2008
7.270
7.400
6.983
7.289
5,429
+0.19(+2.75%)
Jul 14, 2008
8.114
8.114
7.094
7.094
13,884
-1.08(-13.22%)
Jul 11, 2008
8.392
8.392
7.882
8.174
7,282
-0.13(-1.51%)
Jul 10, 2008
9.134
9.134
8.299
8.299
23,445
-0.72(-8.02%)
Jul 09, 2008
9.051
9.199
9.023
9.023
2,577
-0.20(-2.21%)
Jul 08, 2008
9.041
9.264
9.041
9.227
1,634
+0.05(+0.51%)
Jul 07, 2008
9.180
9.180
9.180
9.180
539
+0.46(+5.32%)
Jul 04, 2008
8.717
8.717
8.717
8.717
0
+0.00(+0.00%)
Jul 03, 2008
8.717
8.717
8.717
8.717
0
+0.00(+0.00%)
Jul 02, 2008
8.439
8.810
8.346
8.717
5,823
+0.26(+3.07%)
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
.