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 (%)
Feb 27, 2015
8.865
8.865
8.865
8.865
344
-0.01(-0.10%)
Feb 26, 2015
8.857
8.874
8.857
8.874
393
-0.02(-0.21%)
Feb 25, 2015
8.874
8.893
8.865
8.893
771
-0.14(-1.54%)
Feb 24, 2015
9.006
9.051
8.865
9.032
5,029
+0.13(+1.46%)
Feb 23, 2015
9.023
9.023
8.902
8.902
29,464
-0.11(-1.23%)
Feb 20, 2015
8.837
9.014
8.819
9.014
3,044
+0.12(+1.36%)
Feb 19, 2015
8.902
8.902
8.884
8.893
136,006
+0.02(+0.23%)
Feb 18, 2015
8.872
8.902
8.872
8.873
490
-0.02(-0.23%)
Feb 17, 2015
8.837
8.902
8.782
8.893
17,859
+0.00(+0.00%)
Feb 13, 2015
9.041
8.893
8.893
8.893
20,381
-0.06(-0.62%)
Feb 12, 2015
8.958
8.958
8.949
8.949
1,078
-0.04(-0.41%)
Feb 11, 2015
8.930
8.986
8.884
8.986
3,570
+0.05(+0.52%)
Feb 10, 2015
8.921
8.939
8.902
8.939
471
+0.00(+0.00%)
Feb 09, 2015
9.060
9.125
8.902
8.939
15,263
-0.07(-0.82%)
Feb 06, 2015
9.088
9.213
9.004
9.014
15,205
+0.01(+0.10%)
Feb 05, 2015
9.041
9.041
8.856
9.004
26,066
-0.06(-0.72%)
Feb 04, 2015
9.106
9.106
8.922
9.069
2,116
+0.02(+0.20%)
Feb 03, 2015
9.162
9.180
8.995
9.051
35,693
-0.05(-0.51%)
Feb 02, 2015
9.162
9.255
9.060
9.097
170,737
+0.03(+0.31%)
Jan 30, 2015
9.088
9.180
9.069
9.069
4,277
-0.06(-0.71%)
Jan 29, 2015
9.097
9.143
9.097
9.134
743
-0.06(-0.61%)
Jan 28, 2015
9.069
9.208
9.041
9.190
14,276
+0.05(+0.51%)
Jan 27, 2015
8.986
9.143
8.912
9.143
164,707
+0.04(+0.41%)
Jan 26, 2015
9.116
9.227
9.060
9.106
4,447
-0.10(-1.11%)
Jan 23, 2015
8.847
9.227
8.837
9.208
9,055
+0.24(+2.69%)
Jan 22, 2015
9.153
9.153
8.680
8.967
7,335
+0.19(+2.11%)
Jan 21, 2015
8.810
8.939
8.670
8.782
4,229
-0.03(-0.32%)
Jan 20, 2015
8.828
9.041
8.782
8.810
11,252
+0.04(+0.42%)
Jan 16, 2015
8.800
8.856
8.772
8.772
1,215
+0.09(+1.07%)
Jan 15, 2015
8.884
9.060
8.680
8.680
26,503
-0.12(-1.37%)
Jan 14, 2015
9.078
9.097
8.772
8.800
20,593
-0.18(-1.96%)
Jan 13, 2015
8.939
9.245
8.865
8.976
101,048
-0.03(-0.31%)
Jan 12, 2015
8.717
9.014
8.661
9.004
27,012
+0.32(+3.63%)
Jan 09, 2015
8.745
8.810
8.652
8.689
18,614
-0.06(-0.74%)
Jan 08, 2015
8.726
8.949
8.680
8.754
12,380
+0.08(+0.96%)
Jan 07, 2015
8.708
8.717
8.633
8.670
9,701
-0.04(-0.43%)
Jan 06, 2015
8.689
8.708
8.652
8.708
2,734
+0.06(+0.75%)
Jan 05, 2015
8.680
8.800
8.559
8.643
28,760
-0.17(-1.89%)
Jan 02, 2015
8.967
8.967
8.763
8.810
4,840
+0.07(+0.85%)
Dec 31, 2014
8.856
8.735
8.735
8.735
1,294
+0.01(+0.11%)
Dec 30, 2014
8.680
8.967
8.670
8.726
9,132
-0.09(-1.05%)
Dec 29, 2014
8.865
8.949
8.791
8.819
8,766
-0.04(-0.42%)
Dec 26, 2014
8.735
8.856
8.680
8.856
289,361
+0.07(+0.76%)
Dec 24, 2014
8.670
8.789
8.789
8.789
3,450
+0.04(+0.51%)
Dec 23, 2014
8.754
8.754
8.652
8.745
1,173
-0.11(-1.26%)
Dec 22, 2014
8.698
8.856
8.661
8.856
3,520
-0.01(-0.11%)
Dec 19, 2014
8.847
8.865
8.837
8.865
1,165
+0.05(+0.53%)
Dec 18, 2014
8.967
8.967
8.745
8.819
6,669
+0.15(+1.71%)
Dec 16, 2014
8.670
8.670
8.670
8.670
20
-0.06(-0.74%)
Dec 15, 2014
8.670
8.810
8.643
8.735
2,864
-0.03(-0.32%)
Dec 12, 2014
8.698
8.819
8.661
8.763
4,736
-0.10(-1.15%)
Dec 11, 2014
8.661
8.865
8.643
8.865
6,919
+0.22(+2.58%)
Dec 10, 2014
8.643
8.782
8.633
8.643
1,440
-0.10(-1.17%)
Dec 09, 2014
8.735
8.791
8.587
8.745
8,348
-0.05(-0.53%)
Dec 08, 2014
8.745
8.800
8.745
8.791
2,858
+0.00(+0.00%)
Dec 05, 2014
8.624
9.078
8.624
8.791
15,067
+0.07(+0.85%)
Dec 04, 2014
8.624
8.717
8.587
8.717
2,489
+0.04(+0.43%)
Dec 03, 2014
8.760
8.760
8.670
8.680
2,573
+0.01(+0.11%)
Dec 02, 2014
8.800
8.800
8.670
8.670
5,829
-0.13(-1.48%)
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
.