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, 2016
9.551
9.570
9.431
9.542
4,290
-0.03(-0.29%)
Aug 30, 2016
9.496
9.616
9.440
9.570
32,375
-0.01(-0.10%)
Aug 29, 2016
9.533
9.640
9.505
9.579
9,973
+0.01(+0.10%)
Aug 26, 2016
9.561
9.635
9.507
9.570
2,124
+0.04(+0.39%)
Aug 25, 2016
9.496
9.607
9.486
9.533
1,785
-0.08(-0.87%)
Aug 24, 2016
9.579
9.616
9.468
9.616
2,024
+0.02(+0.19%)
Aug 23, 2016
9.505
9.690
9.459
9.598
1,867
+0.13(+1.37%)
Aug 22, 2016
9.505
9.614
9.412
9.468
14,634
-0.07(-0.78%)
Aug 19, 2016
9.514
9.542
9.514
9.542
1,009
-0.04(-0.39%)
Aug 18, 2016
9.533
9.579
9.505
9.579
1,642
-0.02(-0.19%)
Aug 17, 2016
9.533
9.598
9.505
9.598
9,615
+0.03(+0.29%)
Aug 16, 2016
9.542
9.570
9.542
9.570
615
+0.01(+0.10%)
Aug 15, 2016
9.681
9.839
9.505
9.561
19,084
-0.09(-0.88%)
Aug 12, 2016
9.646
9.646
9.646
9.646
525
-0.19(-1.91%)
Aug 11, 2016
9.802
9.834
9.788
9.834
436
+0.05(+0.52%)
Aug 09, 2016
9.598
9.783
9.783
9.783
45
+0.03(+0.29%)
Aug 05, 2016
9.922
9.755
9.755
9.755
66
+0.12(+1.25%)
Aug 04, 2016
9.806
9.806
9.635
9.635
595
-0.10(-1.05%)
Aug 03, 2016
9.737
9.737
9.690
9.737
11,351
+0.17(+1.74%)
Aug 02, 2016
9.700
9.774
9.561
9.570
4,194
-0.25(-2.55%)
Aug 01, 2016
9.552
9.867
9.551
9.820
3,690
+0.36(+3.80%)
Jul 29, 2016
9.711
9.711
9.460
9.460
3,743
-0.07(-0.76%)
Jul 28, 2016
9.616
9.616
9.524
9.533
4,542
-0.06(-0.68%)
Jul 27, 2016
9.607
9.867
9.570
9.598
4,900
-0.27(-2.73%)
Jul 25, 2016
9.969
9.867
9.867
9.867
14
-0.10(-1.02%)
Jul 22, 2016
9.950
10.06
9.950
9.969
2,541
+0.05(+0.47%)
Jul 21, 2016
9.931
10.06
9.922
9.922
989
+0.04(+0.38%)
Jul 20, 2016
9.867
9.885
9.867
9.885
1,261
+0.01(+0.09%)
Jul 19, 2016
9.876
9.876
9.876
9.876
651
+0.02(+0.19%)
Jul 18, 2016
9.857
9.857
9.857
9.857
278
-0.02(-0.19%)
Jul 15, 2016
9.830
9.876
9.830
9.876
1,379
-0.04(-0.42%)
Jul 14, 2016
9.746
10.01
9.746
9.917
1,919
+0.17(+1.75%)
Jul 12, 2016
9.987
9.746
9.746
9.746
173
-0.29(-2.87%)
Jul 11, 2016
9.598
10.07
9.598
10.03
6,856
+0.53(+5.56%)
Jul 08, 2016
9.505
9.644
9.644
9.505
703
-0.14(-1.44%)
Jul 07, 2016
9.728
9.728
9.551
9.644
677
-0.15(-1.50%)
Jul 05, 2016
10.12
10.12
9.783
9.791
1,887
+0.19(+2.01%)
Jul 01, 2016
9.422
9.598
9.598
9.598
2,911
+0.08(+0.84%)
Jun 30, 2016
9.459
9.518
9.394
9.518
5,411
+0.05(+0.53%)
Jun 29, 2016
9.468
9.468
9.468
9.468
222
-0.10(-1.07%)
Jun 28, 2016
9.368
9.570
9.366
9.570
5,043
+0.19(+2.08%)
Jun 27, 2016
9.486
9.486
9.282
9.375
6,159
-0.22(-2.32%)
Jun 24, 2016
9.561
9.598
9.380
9.598
3,089
-0.19(-1.90%)
Jun 23, 2016
9.857
9.857
9.737
9.783
6,990
+0.04(+0.38%)
Jun 22, 2016
9.746
9.746
9.746
9.746
456
+0.00(+0.00%)
Jun 21, 2016
9.746
9.746
9.737
9.746
656
+0.00(+0.00%)
Jun 20, 2016
9.737
9.746
9.737
9.746
614
-0.14(-1.41%)
Jun 17, 2016
9.746
9.922
9.737
9.885
18,636
+0.14(+1.43%)
Jun 16, 2016
9.783
9.913
9.746
9.746
1,601
-0.08(-0.85%)
Jun 15, 2016
9.950
10.01
9.830
9.830
2,967
-0.12(-1.21%)
Jun 14, 2016
9.987
10.13
9.894
9.950
10,196
-0.09(-0.92%)
Jun 13, 2016
10.07
10.09
9.830
10.04
60,745
-0.08(-0.82%)
Jun 10, 2016
10.04
10.14
9.894
10.13
3,832
+0.14(+1.39%)
Jun 09, 2016
9.904
10.17
9.904
9.987
11,192
-0.15(-1.46%)
Jun 08, 2016
9.996
10.17
9.987
10.14
19,790
+0.09(+0.92%)
Jun 07, 2016
9.941
10.17
9.876
10.04
9,158
+0.04(+0.37%)
Jun 06, 2016
9.932
10.10
9.774
10.01
8,029
+0.03(+0.28%)
Jun 03, 2016
9.941
9.978
9.941
9.978
939
-0.01(-0.09%)
Jun 02, 2016
10.02
10.04
9.952
9.987
8,504
-0.01(-0.09%)
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
.