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 (%)
Aug 31, 2012
6.241
6.334
6.241
6.334
565
+0.03(+0.44%)
Aug 30, 2012
6.241
6.352
6.222
6.306
7,385
-0.07(-1.16%)
Aug 29, 2012
6.371
6.398
6.361
6.380
2,156
+0.04(+0.70%)
Aug 27, 2012
6.306
6.347
6.259
6.336
7,927
+0.12(+1.97%)
Aug 24, 2012
6.213
6.269
6.213
6.213
1,372
+0.06(+0.91%)
Aug 23, 2012
6.398
6.398
6.157
6.157
2,978
-0.19(-2.92%)
Aug 22, 2012
6.343
6.398
6.213
6.343
3,504
+0.09(+1.48%)
Aug 21, 2012
6.250
6.250
6.250
6.250
109
+0.06(+1.05%)
Aug 20, 2012
6.194
6.194
6.167
6.185
1,078
-0.13(-2.01%)
Aug 17, 2012
6.176
6.371
6.176
6.312
1,510
-0.09(-1.35%)
Aug 15, 2012
6.130
6.398
6.398
6.398
539
+0.25(+4.07%)
Aug 14, 2012
6.120
6.148
6.120
6.148
603
-0.06(-1.04%)
Aug 13, 2012
6.204
6.213
6.204
6.213
242
-0.00(-0.07%)
Aug 10, 2012
6.213
6.218
6.046
6.218
3,064
+0.20(+3.31%)
Aug 09, 2012
6.232
6.255
5.944
6.018
7,730
-0.18(-2.84%)
Aug 08, 2012
6.259
6.259
6.139
6.194
691
-0.15(-2.34%)
Aug 07, 2012
6.352
6.352
6.102
6.343
10,695
+0.02(+0.29%)
Aug 06, 2012
6.417
6.417
6.324
6.324
6,704
-0.09(-1.45%)
Aug 03, 2012
6.324
6.417
6.324
6.417
558
+0.00(+0.00%)
Aug 02, 2012
6.306
6.417
6.306
6.417
2,178
+0.12(+1.84%)
Aug 01, 2012
6.389
6.389
6.231
6.301
1,694
-0.05(-0.80%)
Jul 31, 2012
6.269
6.352
6.269
6.352
703
+0.00(+0.00%)
Jul 30, 2012
6.352
6.352
6.352
6.352
970
+0.07(+1.18%)
Jul 27, 2012
6.334
6.445
6.259
6.278
3,826
-0.01(-0.15%)
Jul 25, 2012
6.222
6.287
6.287
6.287
5,176
+0.26(+4.31%)
Jul 24, 2012
6.306
6.306
6.028
6.028
16,437
-0.25(-3.99%)
Jul 23, 2012
6.278
6.278
6.278
6.278
290
-0.12(-1.88%)
Jul 20, 2012
6.389
6.398
6.389
6.398
12,798
+0.05(+0.73%)
Jul 19, 2012
6.334
6.491
6.334
6.352
20,334
-0.05(-0.72%)
Jul 18, 2012
6.408
6.436
6.278
6.398
4,310
-0.00(-0.00%)
Jul 17, 2012
6.491
6.512
6.398
6.399
4,505
-0.15(-2.26%)
Jul 16, 2012
6.491
6.557
6.443
6.547
1,502
-0.01(-0.14%)
Jul 13, 2012
6.454
6.556
6.417
6.556
6,234
-0.01(-0.14%)
Jul 12, 2012
6.352
6.575
6.352
6.565
3,469
+0.17(+2.61%)
Jul 11, 2012
6.398
6.398
6.398
6.398
276
+0.09(+1.47%)
Jul 10, 2012
6.751
6.751
6.260
6.306
143,431
-0.46(-6.85%)
Jul 09, 2012
6.936
6.936
6.769
6.769
5,204
-0.24(-3.44%)
Jul 06, 2012
6.890
7.038
6.732
7.011
2,125
+0.01(+0.13%)
Jul 05, 2012
6.983
7.020
6.751
7.001
3,483
-0.01(-0.13%)
Jul 03, 2012
6.361
7.011
6.352
7.011
23,042
+0.53(+8.15%)
Jul 02, 2012
6.642
6.642
6.352
6.482
9,738
-0.27(-3.98%)
Jun 29, 2012
6.686
6.779
6.528
6.751
7,808
+0.17(+2.55%)
Jun 28, 2012
6.760
6.760
6.575
6.583
1,277
-0.23(-3.42%)
Jun 27, 2012
6.584
6.844
6.538
6.816
6,869
+0.22(+3.38%)
Jun 26, 2012
6.760
6.769
6.593
6.593
2,857
-0.22(-3.27%)
Jun 25, 2012
6.862
6.946
6.760
6.816
1,972
-0.20(-2.91%)
Jun 22, 2012
6.760
7.020
6.760
7.020
55,168
+0.46(+6.96%)
Jun 21, 2012
6.547
6.563
6.547
6.563
496
+0.02(+0.25%)
Jun 20, 2012
6.547
6.806
6.538
6.547
2,480
-0.02(-0.28%)
Jun 19, 2012
6.565
6.565
6.565
6.565
327
+0.01(+0.14%)
Jun 18, 2012
6.816
6.816
6.556
6.556
2,693
-0.26(-3.81%)
Jun 15, 2012
6.677
6.816
6.677
6.816
3,504
+0.04(+0.55%)
Jun 14, 2012
6.779
6.779
6.779
6.779
335
+0.17(+2.52%)
Jun 12, 2012
6.677
6.612
6.612
6.612
3,127
-0.11(-1.71%)
Jun 11, 2012
6.816
6.816
6.630
6.727
99,119
-0.08(-1.16%)
Jun 08, 2012
6.677
6.806
6.630
6.806
6,793
+0.26(+3.95%)
Jun 07, 2012
6.760
6.760
6.547
6.547
510
-0.23(-3.42%)
Jun 06, 2012
6.779
6.779
6.779
6.779
194
-0.04(-0.54%)
Jun 05, 2012
6.723
6.816
6.714
6.816
2,588
+0.13(+1.94%)
Jun 04, 2012
6.668
6.686
6.640
6.686
27,864
-0.04(-0.55%)
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
.