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 (%)
Dec 29, 2017
14.33
14.33
14.33
0
+0.00(+0.00%)
Dec 28, 2017
14.18
14.34
14.18
14.33
2,647
+0.13(+0.93%)
Dec 26, 2017
14.19
14.19
14.19
22
+0.00(+0.00%)
Dec 22, 2017
14.10
14.19
14.10
14.19
3,432
+0.10(+0.73%)
Dec 21, 2017
14.08
14.15
14.08
14.09
6,353
-0.01(-0.07%)
Dec 20, 2017
14.05
14.10
14.05
14.10
13,724
+0.05(+0.33%)
Dec 19, 2017
14.03
14.05
14.02
14.05
587
+0.07(+0.47%)
Dec 18, 2017
14.01
14.01
13.99
13.99
1,943
+0.02(+0.13%)
Dec 15, 2017
14.19
14.19
13.97
13.97
9,598
-0.13(-0.93%)
Dec 14, 2017
14.10
14.10
14.02
14.10
1,318
+0.00(+0.00%)
Dec 13, 2017
14.10
14.10
14.03
14.10
9,396
-0.17(-1.19%)
Dec 12, 2017
14.07
14.27
14.03
14.27
7,665
+0.18(+1.27%)
Dec 11, 2017
13.99
14.09
13.98
14.09
11,159
+0.10(+0.73%)
Dec 08, 2017
13.99
14.03
13.99
13.99
796
-0.03(-0.20%)
Dec 07, 2017
14.17
14.18
14.01
14.02
6,470
-0.04(-0.27%)
Dec 06, 2017
14.05
14.05
14.05
14.05
558
-0.23(-1.64%)
Dec 05, 2017
14.01
14.29
14.01
14.29
325
+0.33(+2.36%)
Dec 04, 2017
14.18
14.18
13.92
13.96
3,669
-0.19(-1.33%)
Dec 01, 2017
14.06
14.15
14.06
14.15
20,539
+0.01(+0.07%)
Nov 30, 2017
14.19
14.25
14.14
14.14
1,992
-0.01(-0.07%)
Nov 29, 2017
14.13
14.15
14.06
14.15
4,369
-0.07(-0.51%)
Nov 28, 2017
14.06
14.22
14.06
14.22
673
+0.07(+0.51%)
Nov 27, 2017
14.15
14.15
14.15
14.15
320
-0.05(-0.33%)
Nov 24, 2017
14.06
14.19
14.06
14.19
1,280
+0.00(+0.00%)
Nov 22, 2017
14.20
14.20
14.19
14.19
2,064
-0.01(-0.07%)
Nov 21, 2017
14.03
14.20
14.03
14.20
24,937
+0.17(+1.21%)
Nov 20, 2017
13.87
14.12
13.87
14.03
35,004
-0.01(-0.07%)
Nov 17, 2017
14.03
14.04
13.87
14.04
3,597
-0.05(-0.33%)
Nov 16, 2017
14.10
14.10
14.04
14.09
70,783
+0.03(+0.20%)
Nov 15, 2017
14.10
14.24
14.06
14.06
6,237
-0.03(-0.24%)
Nov 14, 2017
14.24
14.24
14.10
14.10
358
-0.18(-1.28%)
Nov 13, 2017
14.09
14.28
14.02
14.28
37,070
+0.21(+1.47%)
Nov 10, 2017
14.10
14.11
14.06
14.07
28,779
-0.01(-0.07%)
Nov 09, 2017
14.07
14.08
14.07
14.08
10,965
-0.02(-0.13%)
Nov 08, 2017
14.03
14.10
14.01
14.10
6,727
+0.05(+0.33%)
Nov 07, 2017
14.05
14.05
14.05
14.05
2,313
-0.08(-0.60%)
Nov 06, 2017
14.05
14.20
14.05
14.14
4,821
+0.08(+0.60%)
Nov 03, 2017
14.04
14.13
14.04
14.05
1,057
+0.02(+0.13%)
Nov 02, 2017
14.28
14.28
14.01
14.03
180,745
-0.16(-1.13%)
Nov 01, 2017
14.07
14.27
14.07
14.19
1,641
-0.09(-0.66%)
Oct 31, 2017
14.10
14.34
14.08
14.29
16,610
+0.18(+1.27%)
Oct 30, 2017
14.03
14.20
14.03
14.11
3,720
+0.15(+1.07%)
Oct 27, 2017
13.85
14.07
13.85
13.96
7,046
+0.19(+1.36%)
Oct 26, 2017
13.76
13.82
13.76
13.77
2,651
+0.09(+0.69%)
Oct 25, 2017
13.68
13.71
13.67
13.68
2,941
+0.07(+0.52%)
Oct 24, 2017
13.54
13.63
13.54
13.61
4,764
+0.07(+0.52%)
Oct 23, 2017
13.44
13.60
13.44
13.54
2,572
+0.09(+0.70%)
Oct 20, 2017
13.44
13.44
13.37
13.44
3,668
-0.14(-1.03%)
Oct 19, 2017
13.62
13.62
13.33
13.58
3,270
-0.36(-2.57%)
Oct 18, 2017
13.58
13.94
13.41
13.94
935
+0.21(+1.51%)
Oct 17, 2017
13.74
13.95
13.70
13.73
3,219
-0.31(-2.20%)
Oct 16, 2017
14.05
14.05
14.04
14.04
1,813
-0.01(-0.07%)
Oct 13, 2017
14.16
14.16
14.05
14.05
1,183
-0.13(-0.92%)
Oct 12, 2017
14.11
14.36
14.11
14.18
1,673
-0.26(-1.82%)
Oct 11, 2017
14.41
14.57
14.41
14.45
5,295
+0.28(+1.98%)
Oct 10, 2017
14.38
14.38
14.17
14.17
1,847
-0.32(-2.20%)
Oct 09, 2017
13.33
14.70
13.15
14.48
32,471
+1.17(+8.80%)
Oct 06, 2017
13.36
13.36
13.31
13.31
1,226
-0.05(-0.35%)
Oct 04, 2017
13.36
13.36
13.36
70
-0.35(-2.53%)
Oct 03, 2017
13.56
13.82
13.55
13.71
15,085
+0.48(+3.61%)
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
.