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 (%)
Mar 29, 2018
14.63
14.63
14.63
0
+0.20(+1.37%)
Mar 28, 2018
14.21
14.47
14.21
14.43
2,972
+0.05(+0.36%)
Mar 27, 2018
14.58
14.58
14.38
14.38
323
-0.07(-0.49%)
Mar 26, 2018
14.52
14.52
14.45
14.45
870
+0.06(+0.39%)
Mar 23, 2018
14.58
14.76
14.38
14.39
9,044
-0.07(-0.49%)
Mar 22, 2018
14.44
14.48
14.32
14.46
1,502
+0.08(+0.56%)
Mar 21, 2018
14.62
14.63
14.38
14.38
8,104
-0.15(-1.04%)
Mar 20, 2018
14.62
14.62
14.52
14.53
3,384
-0.03(-0.19%)
Mar 19, 2018
14.64
14.64
11.51
14.56
7,335
-0.25(-1.66%)
Mar 16, 2018
14.62
14.82
14.62
14.81
8,805
+0.02(+0.13%)
Mar 15, 2018
14.62
14.79
14.46
14.79
1,577
+0.21(+1.42%)
Mar 14, 2018
14.76
14.77
14.47
14.58
3,072
+0.03(+0.19%)
Mar 13, 2018
14.67
14.67
14.46
14.55
1,268
-0.10(-0.71%)
Mar 12, 2018
14.38
14.74
14.38
14.66
6,948
+0.04(+0.26%)
Mar 09, 2018
14.66
14.71
14.49
14.62
97,189
+0.17(+1.18%)
Mar 07, 2018
14.45
14.45
14.45
18
-0.13(-0.91%)
Mar 06, 2018
14.51
14.83
14.48
14.58
89,041
+0.09(+0.65%)
Mar 05, 2018
14.84
14.84
14.49
14.49
2,057
+0.02(+0.13%)
Mar 02, 2018
14.19
14.62
14.19
14.47
2,440
+0.08(+0.52%)
Mar 01, 2018
14.54
14.54
14.39
14.39
5,768
-0.04(-0.26%)
Feb 28, 2018
14.82
14.82
14.39
14.43
144,302
-0.29(-1.99%)
Feb 27, 2018
14.61
14.72
14.53
14.72
2,912
+0.31(+2.16%)
Feb 26, 2018
14.22
14.55
14.22
14.41
14,734
+0.07(+0.46%)
Feb 23, 2018
14.34
14.34
14.34
14.34
170
-0.08(-0.59%)
Feb 21, 2018
14.43
14.43
14.43
86
+0.00(+0.02%)
Feb 20, 2018
14.43
14.43
14.38
14.43
4,273
+0.08(+0.57%)
Feb 16, 2018
14.34
14.34
14.34
0
+0.00(+0.00%)
Feb 15, 2018
14.33
14.34
14.33
14.34
1,588
+0.08(+0.60%)
Feb 14, 2018
14.50
14.50
14.26
14.26
2,885
+0.00(+0.00%)
Feb 12, 2018
14.26
14.26
14.26
41
+0.18(+1.27%)
Feb 09, 2018
14.06
14.08
14.06
14.08
564
-0.02(-0.13%)
Feb 08, 2018
14.27
14.27
14.10
14.10
99,543
-0.10(-0.73%)
Feb 07, 2018
14.22
14.05
14.20
4,541
+0.02(+0.13%)
Feb 06, 2018
13.99
14.26
13.99
14.18
2,106
-0.01(-0.07%)
Feb 05, 2018
14.22
14.16
14.19
13,913
-0.03(-0.20%)
Feb 02, 2018
14.33
14.33
14.22
14.22
2,759
-0.11(-0.79%)
Feb 01, 2018
14.36
14.36
14.24
14.33
5,148
-0.19(-1.30%)
Jan 31, 2018
14.52
14.52
14.52
14.52
374
+0.00(+0.00%)
Jan 30, 2018
14.36
14.57
14.36
14.52
46,160
+0.03(+0.20%)
Jan 29, 2018
14.49
14.49
14.45
14.49
5,252
+0.12(+0.85%)
Jan 26, 2018
14.30
14.37
14.29
14.37
536
-0.01(-0.06%)
Jan 25, 2018
14.52
14.58
14.34
14.38
22,728
-0.28(-1.92%)
Jan 24, 2018
14.74
14.81
14.66
14.66
11,227
+0.05(+0.34%)
Jan 23, 2018
14.48
14.64
14.48
14.61
2,163
+0.04(+0.30%)
Jan 22, 2018
14.74
14.74
14.57
14.57
3,143
-0.20(-1.34%)
Jan 19, 2018
14.91
14.95
14.67
14.77
6,916
+0.08(+0.58%)
Jan 18, 2018
14.68
14.76
14.68
14.68
2,922
-0.10(-0.70%)
Jan 17, 2018
14.78
14.79
14.76
14.79
4,088
-0.12(-0.82%)
Jan 16, 2018
14.68
14.91
15.03
14.91
9,504
-0.12(-0.81%)
Jan 12, 2018
15.03
15.03
15.03
0
-0.21(-1.35%)
Jan 11, 2018
14.57
15.50
14.57
15.24
20,508
+0.67(+4.57%)
Jan 10, 2018
14.58
14.45
14.57
862
+0.12(+0.81%)
Jan 09, 2018
14.16
14.45
14.16
14.45
3,589
+0.23(+1.61%)
Jan 08, 2018
14.34
14.38
14.06
14.22
17,999
-0.21(-1.48%)
Jan 05, 2018
14.44
14.45
14.34
14.44
1,109
+0.05(+0.33%)
Jan 04, 2018
15.00
15.00
14.39
14.39
6,819
-0.64(-4.25%)
Jan 03, 2018
14.57
15.03
14.52
15.03
6,571
+0.46(+3.16%)
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
.