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 (%)
Apr 28, 2017
13.81
14.03
13.65
13.77
33,002
+0.01(+0.07%)
Apr 27, 2017
13.90
14.01
13.73
13.76
47,503
-0.15(-1.07%)
Apr 26, 2017
13.86
14.14
13.86
13.91
30,271
+0.07(+0.54%)
Apr 25, 2017
13.71
13.91
13.71
13.84
119,657
+0.07(+0.47%)
Apr 24, 2017
13.68
13.82
13.63
13.77
24,840
+0.08(+0.61%)
Apr 21, 2017
13.65
13.82
13.58
13.69
34,217
+0.06(+0.41%)
Apr 20, 2017
13.81
13.90
13.51
13.63
31,016
-0.27(-1.94%)
Apr 19, 2017
13.84
13.91
13.75
13.90
7,087
+0.08(+0.61%)
Apr 18, 2017
13.75
13.90
13.75
13.82
2,680
-0.02(-0.13%)
Apr 17, 2017
13.63
13.91
13.63
13.84
15,413
+0.03(+0.20%)
Apr 13, 2017
13.69
13.92
13.68
13.81
1,959
+0.04(+0.27%)
Apr 12, 2017
13.70
13.88
13.70
13.77
31,007
-0.06(-0.40%)
Apr 11, 2017
13.28
14.09
13.14
13.83
72,979
+0.68(+5.17%)
Apr 10, 2017
13.70
13.71
12.75
13.15
43,966
-0.63(-4.59%)
Apr 07, 2017
13.76
13.78
13.66
13.78
1,689
+0.25(+1.86%)
Apr 06, 2017
13.62
13.85
13.53
13.53
3,216
-0.07(-0.48%)
Apr 05, 2017
13.73
13.89
13.59
13.59
14,749
-0.23(-1.68%)
Apr 04, 2017
13.84
13.91
13.72
13.83
11,763
+0.02(+0.13%)
Apr 03, 2017
13.91
13.91
13.71
13.81
24,720
+0.02(+0.13%)
Mar 31, 2017
14.12
14.16
13.78
13.79
31,014
-0.14(-1.00%)
Mar 30, 2017
13.83
14.00
13.64
13.93
61,441
+0.07(+0.47%)
Mar 29, 2017
14.12
14.12
13.86
13.86
12,666
-0.04(-0.27%)
Mar 28, 2017
13.99
14.04
13.81
13.90
13,662
-0.27(-1.90%)
Mar 27, 2017
14.01
14.17
13.80
14.17
27,273
+0.03(+0.20%)
Mar 24, 2017
14.18
14.18
13.96
14.14
8,359
+0.06(+0.40%)
Mar 23, 2017
13.91
14.09
13.61
14.09
7,750
+0.13(+0.93%)
Mar 22, 2017
13.82
14.08
13.82
13.96
10,079
+0.08(+0.60%)
Mar 21, 2017
14.19
14.19
13.83
13.87
31,056
-0.28(-1.97%)
Mar 20, 2017
14.15
14.22
13.94
14.15
6,895
-0.04(-0.26%)
Mar 17, 2017
14.19
14.19
14.10
14.19
8,343
+0.03(+0.20%)
Mar 16, 2017
14.10
14.19
14.10
14.16
9,960
+0.04(+0.26%)
Mar 15, 2017
14.18
14.19
14.12
14.12
6,797
-0.07(-0.46%)
Mar 14, 2017
13.90
14.19
13.90
14.19
17,518
+0.20(+1.40%)
Mar 13, 2017
13.92
14.02
13.92
13.99
126,805
+0.17(+1.21%)
Mar 10, 2017
13.89
13.99
13.82
13.83
17,921
-0.01(-0.07%)
Mar 09, 2017
13.96
13.98
13.78
13.84
9,538
-0.15(-1.06%)
Mar 08, 2017
13.83
14.15
13.65
13.98
9,539
+0.17(+1.21%)
Mar 07, 2017
13.92
13.97
13.77
13.82
11,174
-0.07(-0.47%)
Mar 06, 2017
13.84
13.99
13.75
13.88
15,371
-0.06(-0.40%)
Mar 03, 2017
14.01
14.03
13.76
13.94
5,863
+0.02(+0.13%)
Mar 02, 2017
14.04
14.09
13.91
13.92
4,271
-0.10(-0.73%)
Mar 01, 2017
13.98
14.18
13.83
14.02
64,112
+0.18(+1.28%)
Feb 28, 2017
13.91
14.08
13.68
13.84
31,203
-0.19(-1.33%)
Feb 27, 2017
14.05
14.25
13.88
14.03
11,628
+0.05(+0.33%)
Feb 24, 2017
13.96
13.99
13.42
13.98
85,184
-0.03(-0.20%)
Feb 23, 2017
14.25
14.25
14.01
14.01
2,646
-0.27(-1.89%)
Feb 22, 2017
14.27
14.28
14.12
14.28
6,588
+0.03(+0.20%)
Feb 21, 2017
14.28
14.35
14.09
14.25
16,568
-0.03(-0.20%)
Feb 17, 2017
14.28
14.28
14.28
0
+0.00(+0.00%)
Feb 16, 2017
14.06
14.35
14.06
14.28
9,270
+0.15(+1.05%)
Feb 15, 2017
14.10
14.37
13.99
14.13
6,134
-0.12(-0.82%)
Feb 14, 2017
13.66
14.31
13.66
14.25
22,348
+0.26(+1.83%)
Feb 13, 2017
14.37
14.37
13.98
13.99
9,665
-0.33(-2.34%)
Feb 10, 2017
14.22
14.37
14.14
14.33
7,027
+0.12(+0.85%)
Feb 09, 2017
14.12
14.29
14.12
14.21
12,336
+0.04(+0.26%)
Feb 08, 2017
13.88
14.17
13.88
14.17
230,833
+0.22(+1.60%)
Feb 07, 2017
14.10
14.13
13.92
13.95
12,261
-0.06(-0.40%)
Feb 06, 2017
14.06
14.10
13.85
14.00
31,287
+0.02(+0.13%)
Feb 03, 2017
13.97
14.05
13.97
13.98
9,112
+0.06(+0.47%)
Feb 02, 2017
13.88
14.05
13.88
13.92
8,639
-0.04(-0.27%)
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
.