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 (%)
Aug 30, 2019
12.93
12.93
12.86
12.93
1,762
+0.14(+1.06%)
Aug 29, 2019
12.57
12.79
12.57
12.79
1,482
-0.17(-1.34%)
Aug 28, 2019
12.96
12.96
12.96
37
+0.00(+0.00%)
Aug 27, 2019
12.96
12.96
12.96
72
+0.00(+0.00%)
Aug 26, 2019
12.92
13.22
12.92
12.96
1,425
-0.20(-1.54%)
Aug 23, 2019
13.17
13.17
13.17
13.17
311
+0.00(+0.00%)
Aug 21, 2019
13.17
13.17
13.17
0
+0.00(+0.00%)
Aug 20, 2019
13.17
13.17
13.17
13.17
422
+0.12(+0.89%)
Aug 19, 2019
12.91
13.05
12.58
13.05
8,346
+0.36(+2.81%)
Aug 16, 2019
12.69
12.69
12.69
12.69
518
+0.06(+0.46%)
Aug 15, 2019
12.76
12.83
12.64
12.64
1,894
+0.10(+0.77%)
Aug 14, 2019
12.46
12.58
12.32
12.54
7,327
+0.32(+2.58%)
Aug 13, 2019
12.54
12.54
12.22
12.22
12,210
-0.19(-1.53%)
Aug 12, 2019
12.06
12.41
12.06
12.41
2,108
+0.26(+2.14%)
Aug 09, 2019
12.30
12.46
12.08
12.15
30,789
+0.05(+0.40%)
Aug 08, 2019
12.36
12.69
12.11
12.11
7,425
-0.61(-4.78%)
Aug 07, 2019
12.64
12.71
12.20
12.71
1,687
+0.51(+4.19%)
Aug 06, 2019
12.17
12.64
12.03
12.20
5,409
-0.16(-1.33%)
Aug 05, 2019
12.88
13.20
12.26
12.37
54,304
-0.54(-4.19%)
Aug 02, 2019
12.78
12.91
12.78
12.91
2,384
+0.34(+2.69%)
Aug 01, 2019
12.79
13.02
12.57
12.57
29,753
-0.12(-0.91%)
Jul 31, 2019
12.94
13.02
12.68
12.68
5,420
-0.34(-2.59%)
Jul 30, 2019
12.93
13.02
12.78
13.02
1,895
+0.41(+3.21%)
Jul 29, 2019
12.62
12.95
12.62
12.62
1,861
-0.11(-0.83%)
Jul 26, 2019
12.95
13.05
12.67
12.72
3,856
-0.14(-1.12%)
Jul 25, 2019
12.68
12.92
12.63
12.87
831
+0.06(+0.45%)
Jul 24, 2019
12.71
12.94
12.71
12.81
1,090
+0.03(+0.23%)
Jul 23, 2019
12.78
12.78
12.78
256
+0.00(+0.00%)
Jul 22, 2019
12.62
13.01
12.62
12.78
4,411
+0.14(+1.14%)
Jul 19, 2019
12.62
12.68
12.62
12.64
6,566
-0.01(-0.08%)
Jul 18, 2019
12.47
12.77
12.47
12.65
11,673
+0.27(+2.17%)
Jul 17, 2019
12.07
12.41
12.07
12.38
3,601
+0.31(+2.54%)
Jul 16, 2019
11.86
12.07
11.86
12.07
21,177
+0.21(+1.78%)
Jul 15, 2019
11.88
11.92
11.80
11.86
14,929
+0.01(+0.08%)
Jul 12, 2019
11.98
11.98
11.80
11.85
61,908
+0.11(+0.90%)
Jul 11, 2019
11.81
11.97
11.64
11.74
2,581
-0.09(-0.73%)
Jul 10, 2019
11.65
11.83
11.63
11.83
1,608
+0.12(+1.07%)
Jul 09, 2019
11.71
11.71
11.71
7
+0.00(+0.00%)
Jul 08, 2019
11.86
11.86
11.71
11.71
456
-0.10(-0.81%)
Jul 05, 2019
11.67
11.80
11.63
11.80
3,543
+0.02(+0.16%)
Jul 03, 2019
11.61
11.88
11.61
11.78
625
+0.15(+1.32%)
Jul 02, 2019
11.66
11.67
11.63
11.63
2,195
+0.08(+0.66%)
Jul 01, 2019
11.99
11.99
11.55
11.55
41,044
-0.21(-1.79%)
Jun 28, 2019
11.82
11.99
11.76
11.76
43,565
-0.01(-0.08%)
Jun 27, 2019
11.76
11.98
11.76
11.77
1,326
-0.08(-0.65%)
Jun 26, 2019
11.85
12.05
11.85
11.85
1,862
-0.22(-1.83%)
Jun 25, 2019
11.72
12.08
11.72
12.07
10,570
+0.27(+2.28%)
Jun 24, 2019
11.99
12.14
11.80
11.80
65,286
-0.14(-1.20%)
Jun 21, 2019
11.89
12.09
11.75
11.95
7,504
+0.26(+2.22%)
Jun 20, 2019
11.98
12.29
11.68
11.69
44,495
-0.27(-2.25%)
Jun 19, 2019
11.99
12.04
11.90
11.96
44,107
-0.18(-1.50%)
Jun 18, 2019
11.96
12.14
11.96
12.14
890
-0.09(-0.71%)
Jun 17, 2019
11.95
12.22
11.83
12.22
5,076
+0.35(+2.99%)
Jun 14, 2019
11.89
12.29
11.85
11.87
1,771
-0.08(-0.64%)
Jun 13, 2019
11.99
12.11
11.91
11.95
7,238
+0.10(+0.81%)
Jun 12, 2019
11.90
12.02
11.85
11.85
10,070
+0.01(+0.08%)
Jun 11, 2019
11.85
11.99
11.84
11.84
675
-0.09(-0.72%)
Jun 10, 2019
12.09
12.29
11.85
11.93
8,668
-0.33(-2.70%)
Jun 07, 2019
12.19
12.26
12.19
12.26
208
+0.36(+3.02%)
Jun 06, 2019
11.87
12.28
11.87
11.90
2,365
+0.31(+2.65%)
Jun 05, 2019
12.28
12.38
11.59
11.59
5,439
-0.69(-5.62%)
Jun 04, 2019
12.04
12.28
12.04
12.28
726
+0.24(+1.99%)
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
.