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 (%)
May 29, 2015
8.856
8.726
8.726
8.726
6
-0.05(-0.53%)
May 28, 2015
8.810
8.810
8.717
8.772
1,033
-0.04(-0.42%)
May 27, 2015
8.865
8.902
8.810
8.810
27,307
-0.03(-0.31%)
May 26, 2015
8.874
8.874
8.837
8.837
1,955
-0.15(-1.65%)
May 22, 2015
8.837
8.986
8.986
8.986
3,774
+0.12(+1.36%)
May 21, 2015
8.828
8.913
8.819
8.865
533
-0.04(-0.42%)
May 20, 2015
8.847
8.902
8.837
8.902
3,228
+0.02(+0.21%)
May 19, 2015
8.854
8.902
8.837
8.884
15,133
+0.06(+0.73%)
May 18, 2015
9.032
9.032
8.819
8.820
3,683
-0.20(-2.25%)
May 15, 2015
9.023
9.041
8.819
9.023
2,021
+0.13(+1.46%)
May 14, 2015
8.856
9.041
8.856
8.893
7,710
+0.04(+0.42%)
May 13, 2015
8.856
8.884
8.819
8.856
8,302
-0.02(-0.21%)
May 12, 2015
8.828
8.893
8.819
8.874
8,204
-0.06(-0.62%)
May 11, 2015
9.041
9.041
8.828
8.930
13,260
-0.05(-0.52%)
May 08, 2015
9.041
9.041
8.856
8.976
7,361
+0.00(+0.00%)
May 07, 2015
8.986
8.986
8.976
8.976
215
-0.01(-0.10%)
May 06, 2015
8.976
8.995
8.884
8.986
2,382
+0.06(+0.73%)
May 05, 2015
8.940
8.940
8.921
8.921
33,287
-0.11(-1.23%)
May 04, 2015
9.032
9.032
9.032
9.032
250
+0.08(+0.93%)
May 01, 2015
8.902
8.986
8.902
8.949
8,311
-0.09(-1.03%)
Apr 30, 2015
9.041
9.051
9.032
9.041
1,862
+0.14(+1.56%)
Apr 29, 2015
8.863
8.902
8.857
8.902
1,783
-0.14(-1.54%)
Apr 28, 2015
9.180
9.180
9.041
9.041
501
+0.10(+1.14%)
Apr 27, 2015
8.908
9.227
8.908
8.939
10,894
-0.06(-0.72%)
Apr 24, 2015
8.856
9.004
8.828
9.004
3,959
+0.16(+1.78%)
Apr 23, 2015
8.901
8.949
8.837
8.847
10,322
-0.07(-0.83%)
Apr 22, 2015
8.872
8.921
8.856
8.921
4,002
+0.06(+0.63%)
Apr 20, 2015
8.847
8.865
8.865
8.865
108
+0.08(+0.95%)
Apr 17, 2015
8.782
8.782
8.782
8.782
539
-0.07(-0.84%)
Apr 16, 2015
8.810
8.856
8.800
8.856
1,735
+0.04(+0.42%)
Apr 14, 2015
8.819
8.819
8.819
8.819
215
-0.07(-0.83%)
Apr 13, 2015
8.912
8.912
8.893
8.893
4,259
+0.00(+0.00%)
Apr 10, 2015
8.856
8.893
8.856
8.893
241
-0.04(-0.42%)
Apr 09, 2015
8.926
8.930
8.800
8.930
1,943
+0.07(+0.84%)
Apr 08, 2015
8.902
8.902
8.772
8.856
32,504
-0.01(-0.10%)
Apr 07, 2015
8.911
8.911
8.772
8.865
2,685
+0.01(+0.10%)
Apr 06, 2015
8.838
8.912
8.726
8.856
6,929
-0.01(-0.10%)
Apr 02, 2015
8.828
8.865
8.865
8.865
1,617
+0.10(+1.15%)
Apr 01, 2015
8.726
8.819
8.726
8.764
1,534
-0.02(-0.20%)
Mar 31, 2015
8.800
8.800
8.772
8.782
1,251
+0.01(+0.06%)
Mar 30, 2015
8.736
8.782
8.735
8.776
4,435
+0.04(+0.47%)
Mar 27, 2015
8.754
8.830
8.735
8.735
1,946
-0.05(-0.53%)
Mar 26, 2015
8.782
8.782
8.782
8.782
166
-0.09(-1.04%)
Mar 25, 2015
8.737
8.893
8.737
8.874
928
-0.03(-0.31%)
Mar 24, 2015
8.717
8.912
8.680
8.902
3,319
+0.18(+2.02%)
Mar 23, 2015
8.726
8.726
8.726
8.726
377
-0.08(-0.95%)
Mar 20, 2015
8.726
8.810
8.726
8.810
3,213
+0.06(+0.74%)
Mar 19, 2015
8.727
8.727
8.726
8.745
2,925
+0.02(+0.21%)
Mar 18, 2015
8.893
8.893
8.726
8.726
833
-0.06(-0.63%)
Mar 17, 2015
8.819
8.819
8.782
8.782
795
-0.04(-0.42%)
Mar 16, 2015
8.874
8.912
8.819
8.819
543
-0.16(-1.76%)
Mar 13, 2015
8.820
8.976
8.819
8.976
1,340
+0.03(+0.31%)
Mar 12, 2015
8.856
8.949
8.856
8.949
2,556
+0.12(+1.37%)
Mar 11, 2015
8.921
9.041
8.828
8.828
1,223
+0.01(+0.11%)
Mar 10, 2015
8.828
8.837
8.819
8.819
778
-0.13(-1.45%)
Mar 09, 2015
8.856
8.949
8.856
8.949
8,465
-0.02(-0.21%)
Mar 06, 2015
8.837
8.967
8.837
8.967
560
+0.11(+1.26%)
Mar 05, 2015
9.004
9.051
8.624
8.856
60,288
-0.01(-0.10%)
Mar 04, 2015
8.865
8.865
8.865
8.865
223
+0.04(+0.42%)
Mar 03, 2015
8.874
8.921
8.828
8.828
757
+0.00(+0.00%)
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
.