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 30, 2021
19.87
19.92
19.55
19.59
35,153
-0.44(-2.18%)
Apr 29, 2021
19.91
20.02
19.80
20.02
119,893
+0.18(+0.90%)
Apr 28, 2021
19.72
19.86
19.67
19.85
39,806
+0.13(+0.65%)
Apr 27, 2021
19.84
19.86
19.46
19.72
55,233
-0.10(-0.50%)
Apr 26, 2021
19.73
19.95
19.73
19.82
45,941
+0.06(+0.30%)
Apr 23, 2021
19.45
19.86
19.45
19.76
131,246
+0.20(+1.02%)
Apr 22, 2021
19.17
19.61
19.17
19.56
103,381
+0.05(+0.25%)
Apr 21, 2021
19.16
19.63
19.16
19.51
198,988
+0.34(+1.76%)
Apr 20, 2021
19.86
19.86
18.63
19.17
126,434
-0.59(-2.97%)
Apr 19, 2021
19.86
20.93
19.76
19.76
304,457
+3.52(+21.71%)
Apr 16, 2021
15.98
16.23
15.98
16.23
805
+0.20(+1.27%)
Apr 15, 2021
16.03
16.03
16.03
16.03
677
-0.11(-0.71%)
Apr 14, 2021
15.87
16.14
15.87
16.14
818
+0.26(+1.66%)
Apr 13, 2021
15.84
16.36
15.62
15.88
1,262
+0.17(+1.11%)
Apr 12, 2021
16.01
16.01
15.68
15.71
3,089
-0.77(-4.70%)
Apr 09, 2021
16.43
16.48
16.43
16.48
604
+0.15(+0.91%)
Apr 08, 2021
16.24
16.60
16.23
16.33
3,490
+0.15(+0.92%)
Apr 07, 2021
16.56
16.56
16.09
16.18
2,191
-0.15(-0.91%)
Apr 06, 2021
16.26
16.38
16.23
16.33
1,053
-0.30(-1.79%)
Apr 05, 2021
16.08
17.12
16.08
16.63
11,197
+0.70(+4.36%)
Apr 01, 2021
15.91
15.93
15.90
15.93
604
-0.26(-1.59%)
Mar 31, 2021
15.95
16.57
15.81
16.19
10,015
-0.05(-0.31%)
Mar 30, 2021
15.98
16.54
15.98
16.24
1,051
+0.22(+1.36%)
Mar 29, 2021
16.63
16.68
15.87
16.02
5,964
-0.61(-3.64%)
Mar 26, 2021
16.43
16.63
16.21
16.63
4,331
+0.33(+2.01%)
Mar 25, 2021
16.05
16.59
15.96
16.30
9,095
+0.33(+2.05%)
Mar 24, 2021
15.82
15.97
15.23
15.97
473,172
-0.02(-0.12%)
Mar 23, 2021
15.15
16.17
15.07
15.99
4,009
+0.22(+1.38%)
Mar 22, 2021
15.82
16.14
15.73
15.78
4,325
-0.11(-0.69%)
Mar 19, 2021
15.45
16.70
15.41
15.88
12,691
+0.29(+1.88%)
Mar 18, 2021
15.23
16.11
14.35
15.59
3,938
+0.23(+1.52%)
Mar 17, 2021
14.80
15.36
14.29
15.36
3,216
+0.69(+4.70%)
Mar 16, 2021
14.89
14.89
14.46
14.67
5,597
-0.21(-1.43%)
Mar 15, 2021
14.91
15.09
14.88
14.88
3,566
-0.06(-0.40%)
Mar 12, 2021
14.99
15.14
14.68
14.94
11,583
+0.04(+0.27%)
Mar 11, 2021
14.90
15.03
14.90
14.90
3,661
+0.01(+0.07%)
Mar 10, 2021
15.02
15.02
14.87
14.89
15,067
-0.10(-0.66%)
Mar 09, 2021
15.03
15.04
14.89
14.99
12,848
-0.05(-0.33%)
Mar 08, 2021
15.04
15.04
14.72
15.04
16,032
+0.15(+1.00%)
Mar 05, 2021
14.45
15.14
14.45
14.89
1,611
+0.02(+0.13%)
Mar 04, 2021
14.88
14.91
14.81
14.87
2,700
-0.01(-0.07%)
Mar 03, 2021
14.75
14.89
14.17
14.88
7,367
-0.18(-1.19%)
Mar 02, 2021
15.06
15.06
15.06
112
+0.00(+0.00%)
Mar 01, 2021
15.09
15.14
14.84
15.06
2,592
+0.38(+2.57%)
Feb 26, 2021
14.84
15.14
14.68
14.68
2,014
-0.01(-0.06%)
Feb 25, 2021
14.69
14.69
14.69
14.69
260
-0.20(-1.34%)
Feb 24, 2021
14.89
15.16
14.86
14.89
7,719
+0.24(+1.63%)
Feb 23, 2021
14.89
14.89
14.50
14.65
962
-0.34(-2.25%)
Feb 22, 2021
14.99
14.99
14.99
14.99
344
-0.02(-0.17%)
Feb 19, 2021
15.19
15.19
14.73
15.02
2,316
+0.07(+0.50%)
Feb 18, 2021
15.29
15.29
14.94
14.94
1,182
-0.20(-1.31%)
Feb 17, 2021
15.39
15.39
15.14
15.14
837
+0.19(+1.26%)
Feb 16, 2021
15.09
15.09
14.89
14.95
6,424
-0.72(-4.62%)
Feb 12, 2021
14.79
15.68
14.27
15.68
5,640
+1.65(+11.75%)
Feb 11, 2021
13.55
14.03
13.55
14.03
2,242
+0.50(+3.71%)
Feb 10, 2021
13.53
13.53
13.53
13.53
559
+0.16(+1.23%)
Feb 09, 2021
13.68
13.68
13.36
13.36
741
-0.38(-2.75%)
Feb 08, 2021
13.74
13.74
13.74
389
+0.00(+0.00%)
Feb 05, 2021
13.36
13.74
13.36
13.74
1,913
+0.15(+1.07%)
Feb 04, 2021
13.04
13.60
12.98
13.60
7,157
+0.49(+3.75%)
Feb 03, 2021
13.10
13.10
12.93
13.10
2,620
-0.05(-0.38%)
Feb 02, 2021
13.12
13.40
13.06
13.15
3,859
+0.42(+3.27%)
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
.