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 (%)
Apr 30, 2013
7.242
7.326
7.196
7.326
0
-0.02(-0.25%)
Apr 29, 2013
7.298
7.354
7.001
7.344
128,461
+0.07(+1.02%)
Apr 26, 2013
7.344
7.391
7.245
7.270
10,053
-0.12(-1.63%)
Apr 25, 2013
7.224
7.391
7.187
7.391
5,621
+0.25(+3.51%)
Apr 24, 2013
7.298
7.298
7.140
7.140
0
-0.20(-2.78%)
Apr 23, 2013
7.159
7.391
7.094
7.344
120,473
+0.16(+2.19%)
Apr 22, 2013
7.159
7.187
6.983
7.187
4,909
+0.06(+0.78%)
Apr 19, 2013
7.038
7.187
6.964
7.131
10,125
+0.21(+3.08%)
Apr 18, 2013
6.862
6.992
6.853
6.918
44,906
-0.08(-1.19%)
Apr 17, 2013
7.001
7.048
6.955
7.001
7,872
-0.03(-0.40%)
Apr 16, 2013
7.020
7.030
6.946
7.029
11,904
+0.03(+0.40%)
Apr 15, 2013
7.011
7.011
6.992
7.001
5,494
+0.01(+0.13%)
Apr 12, 2013
6.964
7.020
6.964
6.992
4,392
+0.02(+0.27%)
Apr 11, 2013
6.955
7.020
6.955
6.973
13,282
+0.02(+0.27%)
Apr 10, 2013
6.955
6.964
6.955
6.955
790
+0.00(+0.00%)
Apr 09, 2013
6.973
7.094
6.955
6.955
2,673
-0.12(-1.70%)
Apr 08, 2013
6.946
7.094
6.946
7.075
5,981
+0.06(+0.93%)
Apr 05, 2013
6.992
7.020
6.909
7.011
15,962
+0.06(+0.80%)
Apr 04, 2013
6.964
6.992
6.955
6.955
5,895
-0.01(-0.13%)
Apr 03, 2013
6.973
7.024
6.964
6.964
2,680
-0.10(-1.44%)
Apr 02, 2013
6.964
7.122
6.964
7.066
2,121
+0.10(+1.46%)
Apr 01, 2013
6.973
7.187
6.964
6.964
7,615
-0.00(-0.00%)
Mar 28, 2013
6.955
7.071
6.955
6.964
1,520
-0.01(-0.13%)
Mar 27, 2013
6.964
6.973
6.964
6.973
431
+0.00(+0.00%)
Mar 26, 2013
6.964
6.979
6.955
6.973
1,186
-0.02(-0.27%)
Mar 25, 2013
6.955
7.159
6.955
6.992
1,013
+0.03(+0.40%)
Mar 22, 2013
7.140
7.140
6.964
6.964
408
-0.16(-2.21%)
Mar 21, 2013
7.122
7.122
7.122
7.122
215
+0.02(+0.26%)
Mar 20, 2013
7.020
7.103
6.946
7.103
2,426
-0.05(-0.65%)
Mar 19, 2013
7.057
7.150
6.862
7.150
2,241
+0.15(+2.12%)
Mar 18, 2013
7.196
7.233
6.992
7.001
29,375
-0.10(-1.44%)
Mar 15, 2013
7.372
7.372
7.103
7.103
3,019
-0.16(-2.17%)
Mar 14, 2013
7.048
7.363
6.955
7.261
17,417
+0.33(+4.82%)
Mar 13, 2013
6.899
7.177
6.862
6.927
12,941
-0.04(-0.53%)
Mar 12, 2013
6.964
7.001
6.927
6.964
2,480
-0.13(-1.85%)
Mar 11, 2013
6.964
7.095
6.807
7.095
451
+0.17(+2.48%)
Mar 08, 2013
6.936
6.955
6.863
6.923
84,397
+0.05(+0.76%)
Mar 07, 2013
6.723
6.909
6.723
6.871
5,617
+0.10(+1.51%)
Mar 06, 2013
6.689
6.769
6.689
6.769
2,334
+0.09(+1.39%)
Mar 05, 2013
6.769
6.769
6.677
6.677
16,283
-0.09(-1.37%)
Mar 04, 2013
6.742
6.779
6.742
6.769
1,254
+0.03(+0.41%)
Mar 01, 2013
6.742
6.797
6.742
6.742
2,048
-0.03(-0.41%)
Feb 28, 2013
6.742
6.769
6.742
6.769
610
-0.09(-1.35%)
Feb 27, 2013
6.742
6.862
6.742
6.862
940
-0.02(-0.27%)
Feb 25, 2013
6.881
6.881
6.881
6.881
0
+0.10(+1.50%)
Feb 22, 2013
6.732
6.804
6.732
6.779
2,588
+0.10(+1.53%)
Feb 21, 2013
6.769
6.769
6.677
6.677
652
-0.09(-1.37%)
Feb 20, 2013
6.769
6.769
6.760
6.769
2,819
+0.02(+0.26%)
Feb 19, 2013
6.677
6.752
6.677
6.752
1,509
+0.13(+1.89%)
Feb 15, 2013
6.695
6.760
6.612
6.627
4,900
-0.13(-1.98%)
Feb 14, 2013
6.714
6.838
6.650
6.760
2,263
+0.09(+1.39%)
Feb 13, 2013
6.613
6.909
6.613
6.667
2,108
-0.07(-1.10%)
Feb 12, 2013
6.769
6.946
6.742
6.742
165,513
-0.03(-0.41%)
Feb 11, 2013
6.760
6.881
6.688
6.769
7,656
-0.04(-0.54%)
Feb 08, 2013
6.797
6.807
6.649
6.807
1,267
-0.05(-0.68%)
Feb 07, 2013
6.742
6.853
6.742
6.853
5,041
+0.11(+1.65%)
Feb 06, 2013
6.677
6.816
6.677
6.742
5,823
+0.01(+0.14%)
Feb 04, 2013
6.807
6.816
6.612
6.732
20,716
-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
.