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 (%)
Dec 31, 2008
9.310
10.20
9.282
9.338
3,149
-0.15(-1.56%)
Dec 30, 2008
10.63
10.63
9.097
9.486
1,653
-0.81(-7.84%)
Dec 29, 2008
10.18
10.78
9.802
10.29
8,752
+1.10(+12.01%)
Dec 26, 2008
9.041
9.273
9.041
9.190
7,939
-0.10(-1.10%)
Dec 24, 2008
9.848
9.848
9.292
9.292
1,509
-0.18(-1.86%)
Dec 23, 2008
9.468
9.468
9.088
9.468
789
+0.03(+0.29%)
Dec 22, 2008
9.421
9.440
9.273
9.440
3,451
+0.39(+4.30%)
Dec 19, 2008
9.570
9.570
9.051
9.051
9,336
+0.00(+0.00%)
Dec 18, 2008
9.041
9.273
9.041
9.051
2,908
-0.04(-0.41%)
Dec 17, 2008
9.366
9.366
9.088
9.088
3,574
-0.32(-3.45%)
Dec 16, 2008
9.366
9.412
9.366
9.412
3,495
+0.14(+1.50%)
Dec 15, 2008
9.941
9.959
9.273
9.273
1,855
-0.42(-4.31%)
Dec 12, 2008
9.208
9.690
9.208
9.690
2,936
+0.59(+6.52%)
Dec 11, 2008
9.097
9.097
9.097
9.097
107
-0.46(-4.85%)
Dec 10, 2008
9.153
9.561
9.134
9.561
477
-0.59(-5.84%)
Dec 08, 2008
9.598
10.15
10.15
10.15
2,372
+0.58(+6.05%)
Dec 05, 2008
9.579
9.575
9.575
9.575
0
+0.00(+0.00%)
Dec 04, 2008
9.575
9.575
9.575
9.575
215
-1.98(-17.17%)
Dec 03, 2008
11.59
11.59
11.35
11.56
2,475
+0.43(+3.87%)
Dec 02, 2008
10.27
11.13
10.20
11.13
2,342
+1.35(+13.80%)
Dec 01, 2008
10.14
10.14
9.779
9.779
326
-0.65(-6.27%)
Nov 28, 2008
10.80
10.80
9.283
10.43
970
-0.14(-1.32%)
Nov 26, 2008
10.39
10.57
10.39
10.57
215
+0.83(+8.47%)
Nov 25, 2008
9.746
9.746
9.746
9.746
0
+0.00(+0.00%)
Nov 24, 2008
10.03
10.05
9.088
9.746
4,421
+0.47(+5.10%)
Nov 21, 2008
9.273
9.283
8.995
9.273
5,811
-0.23(-2.44%)
Nov 20, 2008
9.320
9.505
9.320
9.505
472
-0.05(-0.49%)
Nov 19, 2008
9.598
9.598
9.551
9.551
2,713
-0.20(-2.09%)
Nov 18, 2008
9.811
9.830
9.486
9.755
10,417
-0.01(-0.10%)
Nov 17, 2008
9.783
9.783
9.755
9.765
431
-0.51(-4.96%)
Nov 14, 2008
9.857
10.27
9.839
10.27
1,304
-0.12(-1.16%)
Nov 13, 2008
10.20
10.40
10.20
10.40
754
+0.58(+5.95%)
Nov 12, 2008
9.830
9.830
9.811
9.811
539
-0.06(-0.66%)
Nov 11, 2008
9.830
9.876
9.820
9.876
3,774
+0.06(+0.57%)
Nov 10, 2008
9.857
9.857
9.820
9.820
1,218
-0.01(-0.09%)
Nov 07, 2008
9.978
10.11
9.820
9.830
1,834
+0.06(+0.66%)
Nov 06, 2008
9.737
9.792
9.737
9.765
2,125
+0.03(+0.29%)
Nov 05, 2008
9.737
9.746
9.737
9.737
539
+0.00(+0.00%)
Nov 04, 2008
9.737
9.746
9.737
9.737
431
+0.00(+0.00%)
Nov 03, 2008
10.19
10.19
9.737
9.737
3,902
-0.19(-1.87%)
Oct 31, 2008
9.737
10.19
9.737
9.922
3,045
-0.21(-2.10%)
Oct 30, 2008
10.19
10.19
10.14
10.14
215
+0.40(+4.10%)
Oct 29, 2008
9.765
9.765
9.737
9.737
323
+0.89(+10.06%)
Oct 28, 2008
8.633
8.847
8.633
8.847
3,036
-0.47(-5.07%)
Oct 27, 2008
9.496
9.505
9.273
9.320
88,235
+0.05(+0.50%)
Oct 24, 2008
9.320
9.978
7.799
9.273
8,656
-1.37(-12.89%)
Oct 23, 2008
11.15
11.55
9.700
10.65
2,115
-1.22(-10.31%)
Oct 22, 2008
12.70
12.70
11.87
11.87
2,582
+0.16(+1.35%)
Oct 21, 2008
12.97
12.97
11.59
11.71
20,557
-1.03(-8.09%)
Oct 20, 2008
12.51
12.98
11.59
12.74
21,436
+1.15(+9.92%)
Oct 17, 2008
10.66
12.26
10.66
11.59
2,796
+0.93(+8.70%)
Oct 16, 2008
9.885
10.66
9.885
10.66
3,339
+0.97(+10.05%)
Oct 15, 2008
9.303
9.690
9.273
9.690
1,426
+0.14(+1.46%)
Oct 14, 2008
9.078
9.561
9.041
9.551
3,562
+0.65(+7.29%)
Oct 13, 2008
8.893
9.774
8.893
8.902
3,542
+0.51(+6.08%)
Oct 10, 2008
8.439
8.624
8.392
8.392
7,581
-0.05(-0.55%)
Oct 09, 2008
8.378
8.745
8.378
8.439
9,942
-0.51(-5.70%)
Oct 08, 2008
8.902
8.995
8.847
8.949
14,101
+0.05(+0.52%)
Oct 07, 2008
8.810
9.103
8.810
8.902
4,061
-0.01(-0.10%)
Oct 06, 2008
8.504
9.366
8.346
8.912
9,235
+0.10(+1.16%)
Oct 03, 2008
9.180
9.566
8.810
8.810
7,288
-0.56(-5.94%)
Oct 02, 2008
9.894
9.904
9.366
9.366
2,127
+0.18(+1.92%)
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
.