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 (%)
Nov 30, 2018
14.29
14.38
14.11
14.11
2,415
-0.03(-0.20%)
Nov 29, 2018
14.30
14.37
14.14
14.14
1,619
-0.07(-0.47%)
Nov 28, 2018
14.21
14.24
14.21
14.21
9,504
-0.08(-0.53%)
Nov 27, 2018
14.28
14.28
14.28
14.28
1,032
+0.08(+0.54%)
Nov 26, 2018
14.21
14.21
14.21
14.21
225
-0.09(-0.60%)
Nov 23, 2018
14.21
14.29
14.21
14.29
1,155
-0.09(-0.60%)
Nov 21, 2018
14.38
14.38
14.38
0
+0.00(+0.00%)
Nov 20, 2018
14.40
14.40
14.38
14.38
536
-0.38(-2.58%)
Nov 19, 2018
14.25
14.76
14.21
14.76
32,126
+0.55(+3.89%)
Nov 16, 2018
14.27
14.46
14.21
14.21
8,400
-0.55(-3.74%)
Nov 15, 2018
14.78
14.78
14.53
14.76
2,019
+0.46(+3.20%)
Nov 14, 2018
14.30
14.30
14.30
264
+0.00(+0.00%)
Nov 13, 2018
14.38
14.75
14.30
14.30
9,389
+0.00(+0.00%)
Nov 12, 2018
14.53
14.53
14.30
14.30
404
+0.00(+0.00%)
Nov 09, 2018
14.43
14.43
14.30
14.30
3,675
-0.05(-0.33%)
Nov 08, 2018
14.35
14.35
14.35
31
+0.00(+0.00%)
Nov 07, 2018
14.36
14.58
14.35
14.35
9,939
+0.01(+0.07%)
Nov 06, 2018
14.34
14.34
14.34
138
+0.00(+0.00%)
Nov 05, 2018
14.71
14.90
14.34
14.34
1,322
+0.03(+0.20%)
Nov 02, 2018
14.52
14.76
14.31
14.31
7,980
-0.15(-1.05%)
Oct 31, 2018
14.47
14.47
14.47
0
+0.12(+0.86%)
Oct 30, 2018
14.72
14.72
14.34
14.34
582
+0.20(+1.41%)
Oct 29, 2018
14.14
14.14
14.14
30
+0.00(+0.00%)
Oct 26, 2018
14.14
14.14
14.14
14.14
632
-0.33(-2.30%)
Oct 25, 2018
14.54
14.69
14.09
14.47
1,327
-0.23(-1.55%)
Oct 24, 2018
14.71
14.71
14.70
14.70
10,710
+0.56(+3.96%)
Oct 23, 2018
14.66
14.66
14.09
14.14
53,491
-0.55(-3.75%)
Oct 22, 2018
14.69
14.69
14.69
94
+0.00(+0.00%)
Oct 19, 2018
14.69
14.69
14.69
147
+0.00(+0.00%)
Oct 18, 2018
14.69
14.69
14.69
14.69
107
+0.60(+4.24%)
Oct 17, 2018
14.09
14.09
14.09
9
+0.00(+0.00%)
Oct 16, 2018
14.09
14.09
14.09
14.09
112
-0.05(-0.34%)
Oct 15, 2018
14.25
14.46
14.14
14.14
26,617
-0.13(-0.93%)
Oct 12, 2018
14.49
14.53
14.26
14.28
6,532
-0.15(-1.05%)
Oct 11, 2018
14.49
14.49
14.35
14.43
4,212
+0.13(+0.93%)
Oct 10, 2018
14.71
14.71
14.29
14.29
1,353
-0.28(-1.95%)
Oct 09, 2018
14.60
14.65
14.58
14.58
960
+0.00(+0.00%)
Oct 05, 2018
14.58
14.58
14.58
0
-0.01(-0.07%)
Oct 04, 2018
14.67
14.69
14.59
14.59
2,171
-0.03(-0.19%)
Oct 03, 2018
14.59
14.70
14.59
14.62
12,046
+0.03(+0.20%)
Oct 02, 2018
14.59
14.62
14.59
14.59
3,404
-0.12(-0.84%)
Oct 01, 2018
14.69
14.80
14.69
14.71
3,250
+0.17(+1.18%)
Sep 28, 2018
14.93
14.93
14.54
14.54
526
-0.17(-1.16%)
Sep 27, 2018
14.71
14.71
14.71
14.71
324
+0.09(+0.65%)
Sep 26, 2018
14.62
14.62
14.62
75
+0.00(+0.00%)
Sep 25, 2018
14.63
14.85
14.62
14.62
1,665
-0.36(-2.41%)
Sep 24, 2018
14.98
14.98
14.98
14.98
108
+0.35(+2.40%)
Sep 21, 2018
14.71
14.71
14.62
14.63
2,107
+0.06(+0.39%)
Sep 20, 2018
14.57
14.57
14.57
14.57
113
-0.02(-0.13%)
Sep 19, 2018
14.59
14.59
14.59
14.59
296
+0.01(+0.07%)
Sep 18, 2018
14.58
14.58
14.58
132
+0.00(+0.00%)
Sep 17, 2018
14.58
14.58
14.58
14.58
173
-0.08(-0.52%)
Sep 14, 2018
15.38
15.45
14.65
14.65
1,896
-0.53(-3.50%)
Sep 13, 2018
15.19
15.19
15.19
8
+0.00(+0.00%)
Sep 12, 2018
15.19
15.19
15.19
15.19
324
+0.00(+0.00%)
Sep 11, 2018
15.19
15.20
15.19
15.19
1,695
-0.27(-1.72%)
Sep 10, 2018
15.10
16.03
15.10
15.45
5,651
+0.46(+3.04%)
Sep 07, 2018
15.39
15.40
14.82
15.00
2,001
-0.21(-1.37%)
Sep 06, 2018
14.55
15.21
14.53
15.21
6,326
+0.54(+3.69%)
Sep 05, 2018
14.51
14.66
14.51
14.66
3,181
+0.31(+2.18%)
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
.