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 31, 2020
9.008
9.047
8.394
8.394
7,169
-0.65(-7.21%)
Mar 30, 2020
9.668
9.668
9.047
9.047
633
+0.08(+0.87%)
Mar 27, 2020
8.540
9.641
8.521
8.969
11,193
+0.78(+9.51%)
Mar 26, 2020
8.608
8.608
8.190
8.190
1,317
+0.40(+5.13%)
Mar 25, 2020
7.790
8.080
7.790
7.790
4,463
-0.04(-0.50%)
Mar 24, 2020
7.790
7.829
7.790
7.829
1,677
-0.02(-0.25%)
Mar 23, 2020
7.849
7.849
7.849
7.849
1,546
-0.21(-2.60%)
Mar 20, 2020
8.764
8.764
8.034
8.058
2,669
-0.63(-7.23%)
Mar 19, 2020
8.706
8.706
8.638
8.686
1,037
-0.08(-0.89%)
Mar 18, 2020
8.930
8.975
8.764
8.764
15,417
-0.11(-1.21%)
Mar 17, 2020
8.764
8.871
8.764
8.871
867
-0.38(-4.11%)
Mar 16, 2020
9.251
9.251
9.251
489
+0.00(+0.00%)
Mar 13, 2020
11.35
12.46
9.251
9.251
4,518
-1.03(-10.04%)
Mar 12, 2020
10.33
10.33
10.28
10.28
1,101
-0.84(-7.57%)
Mar 11, 2020
11.46
11.69
11.13
11.13
5,136
-0.51(-4.39%)
Mar 10, 2020
11.73
11.73
11.64
11.64
7,443
-0.04(-0.33%)
Mar 09, 2020
11.53
11.73
11.49
11.68
13,013
-0.46(-3.77%)
Mar 06, 2020
13.21
13.21
11.12
12.13
1,232
-0.96(-7.36%)
Mar 05, 2020
13.75
13.75
13.10
13.10
4,486
-0.65(-4.75%)
Mar 04, 2020
13.78
13.79
13.75
13.75
20,940
-0.14(-0.98%)
Mar 03, 2020
14.53
14.53
13.89
13.89
11,753
-0.27(-1.93%)
Mar 02, 2020
14.16
14.53
13.99
14.16
1,229
+0.07(+0.50%)
Feb 28, 2020
14.11
14.11
12.88
14.09
821
-0.17(-1.20%)
Feb 27, 2020
14.07
14.26
14.07
14.26
2,233
+0.04(+0.30%)
Feb 26, 2020
14.10
14.22
14.02
14.22
11,826
+0.09(+0.62%)
Feb 25, 2020
14.20
14.20
14.13
14.13
1,789
-0.27(-1.85%)
Feb 24, 2020
14.40
14.40
14.40
21
+0.00(+0.00%)
Feb 21, 2020
14.54
14.54
14.32
14.40
2,772
+0.08(+0.56%)
Feb 20, 2020
13.90
14.34
13.90
14.31
1,584
+0.06(+0.42%)
Feb 19, 2020
14.16
14.53
14.16
14.25
1,884
+0.10(+0.68%)
Feb 18, 2020
14.11
14.44
14.11
14.16
1,495
-0.23(-1.62%)
Feb 14, 2020
14.39
14.39
14.39
14.39
616
+0.12(+0.82%)
Feb 13, 2020
14.34
14.60
14.09
14.28
5,641
+0.04(+0.29%)
Feb 12, 2020
14.31
14.31
14.18
14.23
5,206
-0.06(-0.43%)
Feb 11, 2020
14.27
14.44
14.27
14.30
3,654
+0.02(+0.14%)
Feb 10, 2020
13.09
14.40
10.78
14.28
29,124
-0.24(-1.64%)
Feb 07, 2020
14.52
14.59
14.47
14.51
3,799
-0.08(-0.57%)
Feb 06, 2020
14.51
14.60
14.51
14.60
6,688
+0.03(+0.18%)
Feb 05, 2020
14.51
14.57
14.51
14.57
783
-0.04(-0.25%)
Feb 04, 2020
14.52
14.61
14.52
14.61
2,787
+0.09(+0.60%)
Feb 03, 2020
14.51
14.61
14.50
14.52
7,076
+0.00(+0.00%)
Jan 31, 2020
14.61
14.61
14.52
14.52
17,354
+0.00(+0.00%)
Jan 30, 2020
16.00
16.00
14.52
14.52
6,314
-0.20(-1.39%)
Jan 29, 2020
14.56
14.97
14.54
14.72
5,396
+0.19(+1.28%)
Jan 28, 2020
14.51
14.56
14.51
14.54
2,656
+0.13(+0.87%)
Jan 27, 2020
14.72
15.31
14.41
14.41
31,029
+0.00(+0.00%)
Jan 24, 2020
14.49
14.49
14.41
14.41
1,650
-0.08(-0.54%)
Jan 23, 2020
14.39
14.49
14.39
14.49
1,251
+0.12(+0.81%)
Jan 22, 2020
14.37
14.37
14.37
14.37
603
+0.03(+0.20%)
Jan 21, 2020
14.32
14.34
14.32
14.34
2,451
+0.03(+0.20%)
Jan 17, 2020
14.32
14.32
14.32
26
+0.00(+0.00%)
Jan 16, 2020
14.32
14.32
14.32
14.32
658
-0.05(-0.34%)
Jan 15, 2020
14.48
14.49
14.36
14.36
7,312
-0.10(-0.67%)
Jan 14, 2020
14.46
14.51
14.44
14.46
13,475
-0.04(-0.26%)
Jan 13, 2020
14.64
14.64
14.50
14.50
592
+0.01(+0.10%)
Jan 10, 2020
14.48
14.48
14.48
14.48
619
+0.04(+0.29%)
Jan 09, 2020
14.63
14.64
14.44
14.44
11,110
-0.10(-0.67%)
Jan 08, 2020
14.54
14.54
14.54
14.54
750
+0.01(+0.07%)
Jan 07, 2020
14.68
14.68
14.53
14.53
816
+0.12(+0.81%)
Jan 06, 2020
14.45
14.45
14.41
14.41
6,309
-0.03(-0.20%)
Jan 03, 2020
14.68
14.68
14.44
14.44
1,960
-0.31(-2.10%)
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
.