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 (%)
Mar 31, 2009
8.077
8.745
7.882
7.891
18,851
-0.18(-2.26%)
Mar 30, 2009
8.031
8.114
7.419
8.074
5,144
-0.27(-3.26%)
Mar 26, 2009
9.255
9.264
8.309
8.346
8,462
-0.03(-0.38%)
Mar 24, 2009
8.377
8.377
8.377
8.377
107
-0.86(-9.30%)
Mar 23, 2009
9.236
9.236
9.129
9.236
1,833
+0.18(+1.94%)
Mar 20, 2009
8.717
9.097
8.717
9.060
7,386
+0.34(+3.94%)
Mar 19, 2009
8.160
8.819
8.160
8.717
2,636
+0.65(+8.05%)
Mar 18, 2009
7.929
8.309
7.725
8.068
2,241
+0.19(+2.35%)
Mar 17, 2009
7.882
7.882
7.419
7.882
4,637
+0.20(+2.66%)
Mar 16, 2009
8.105
8.105
7.428
7.678
2,717
-0.20(-2.59%)
Mar 13, 2009
7.882
7.891
7.846
7.882
1,833
+0.23(+3.03%)
Mar 12, 2009
7.048
7.650
7.001
7.650
16,232
+0.70(+10.00%)
Mar 11, 2009
6.510
6.955
6.510
6.955
2,354
+0.06(+0.93%)
Mar 10, 2009
6.528
7.419
6.528
6.891
8,782
+0.24(+3.64%)
Mar 09, 2009
6.955
6.955
6.649
6.649
9,047
-0.07(-1.10%)
Mar 06, 2009
7.354
7.354
6.723
6.723
1,401
+0.00(+0.00%)
Mar 05, 2009
7.233
7.233
6.723
6.723
6,369
-0.58(-7.96%)
Mar 04, 2009
7.326
7.326
7.304
7.304
2,257
-0.07(-0.98%)
Mar 02, 2009
7.326
7.409
7.326
7.377
652
-0.13(-1.79%)
Feb 27, 2009
7.780
7.882
7.354
7.511
6,942
-0.15(-1.94%)
Feb 26, 2009
7.335
7.854
7.335
7.660
9,124
-0.02(-0.24%)
Feb 25, 2009
7.419
7.678
7.326
7.678
1,412
+0.35(+4.81%)
Feb 24, 2009
7.437
7.437
7.326
7.326
539
-0.16(-2.17%)
Feb 23, 2009
7.465
7.488
7.465
7.488
390
-0.16(-2.12%)
Feb 20, 2009
7.929
7.929
7.650
7.650
4,920
-0.28(-3.51%)
Feb 19, 2009
7.917
7.929
7.882
7.929
1,887
+0.05(+0.59%)
Feb 18, 2009
7.929
7.947
7.372
7.882
10,860
-0.09(-1.16%)
Feb 17, 2009
8.578
8.578
7.913
7.975
2,642
-0.62(-7.16%)
Feb 13, 2009
8.578
8.590
8.578
8.590
323
+0.01(+0.15%)
Feb 12, 2009
8.578
8.763
8.578
8.578
2,716
-0.29(-3.24%)
Feb 11, 2009
8.791
8.902
8.763
8.865
3,580
+0.07(+0.84%)
Feb 10, 2009
8.606
8.893
8.606
8.791
1,997
-0.02(-0.21%)
Feb 09, 2009
8.810
8.810
8.810
8.810
1,025
+0.00(+0.00%)
Feb 06, 2009
8.810
8.810
8.810
8.810
3,132
+0.00(+0.00%)
Feb 05, 2009
8.995
8.995
8.810
8.810
840
-0.14(-1.55%)
Feb 04, 2009
8.902
9.723
8.902
8.949
1,198
-0.06(-0.62%)
Feb 03, 2009
9.041
9.041
8.902
9.004
2,695
-0.27(-2.90%)
Feb 02, 2009
9.273
9.273
9.273
9.273
0
+0.00(+0.00%)
Jan 30, 2009
9.737
9.737
9.273
9.273
1,505
+0.00(+0.00%)
Jan 29, 2009
10.14
10.14
9.273
9.273
280
+0.00(+0.00%)
Jan 28, 2009
9.273
9.273
9.273
9.273
1,542
+0.08(+0.91%)
Jan 27, 2009
9.190
9.190
9.190
9.190
539
-0.98(-9.66%)
Jan 26, 2009
8.949
10.17
8.949
10.17
2,113
+1.13(+12.51%)
Jan 23, 2009
9.041
9.412
9.041
9.041
3,882
+0.00(+0.00%)
Jan 22, 2009
9.041
9.041
9.041
9.041
2,518
-0.23(-2.45%)
Jan 21, 2009
9.088
9.269
8.912
9.269
3,539
-0.19(-2.01%)
Jan 20, 2009
9.477
9.505
9.449
9.459
2,410
+0.23(+2.51%)
Jan 16, 2009
9.375
9.505
9.199
9.227
1,049
+0.05(+0.51%)
Jan 15, 2009
9.190
9.190
9.180
9.180
1,410
+0.02(+0.20%)
Jan 14, 2009
9.162
9.162
9.162
9.162
129
-0.11(-1.20%)
Jan 13, 2009
9.486
9.486
9.273
9.273
1,564
+0.13(+1.42%)
Jan 12, 2009
9.468
9.486
9.143
9.143
1,515
-0.02(-0.20%)
Jan 09, 2009
9.180
9.644
9.134
9.162
6,110
-0.06(-0.70%)
Jan 08, 2009
9.301
9.301
9.134
9.227
2,673
-0.09(-1.00%)
Jan 07, 2009
9.320
9.320
9.310
9.320
647
-0.05(-0.50%)
Jan 06, 2009
9.282
9.616
9.273
9.366
6,470
+0.09(+1.00%)
Jan 05, 2009
9.320
9.320
8.819
9.273
10,531
-0.45(-4.58%)
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
.