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 (%)
Jan 31, 2017
13.88
14.01
13.59
13.91
6,790
+0.15(+1.08%)
Jan 30, 2017
14.00
14.06
13.97
13.76
11,466
-0.44(-3.07%)
Jan 27, 2017
14.37
14.37
13.81
14.20
22,201
+0.08(+0.59%)
Jan 26, 2017
13.71
14.53
13.71
14.11
32,453
+0.32(+2.35%)
Jan 25, 2017
13.82
13.91
13.49
13.79
16,830
-0.01(-0.07%)
Jan 24, 2017
12.80
13.91
12.50
13.80
46,827
+1.01(+7.90%)
Jan 23, 2017
12.91
13.33
12.52
12.79
30,731
-0.39(-2.96%)
Jan 20, 2017
13.57
13.81
13.09
13.18
25,483
-0.63(-4.54%)
Jan 19, 2017
13.68
13.80
13.68
13.80
4,546
+0.12(+0.85%)
Jan 18, 2017
13.44
13.86
13.26
13.69
10,302
+0.25(+1.86%)
Jan 17, 2017
13.77
13.80
12.14
13.44
83,628
-0.57(-4.10%)
Jan 13, 2017
14.01
14.01
14.01
0
-0.41(-2.83%)
Jan 12, 2017
14.25
14.56
14.10
14.42
11,104
-0.14(-0.96%)
Jan 11, 2017
14.41
14.56
14.12
14.56
8,072
+0.03(+0.19%)
Jan 10, 2017
14.45
14.56
14.44
14.53
17,603
-0.03(-0.19%)
Jan 09, 2017
14.51
14.69
14.42
14.56
92,866
+0.20(+1.39%)
Jan 06, 2017
14.61
14.61
14.15
14.36
6,918
-0.15(-1.06%)
Jan 05, 2017
14.51
14.72
14.47
14.51
35,647
+0.10(+0.71%)
Jan 04, 2017
14.54
14.56
14.23
14.41
26,784
-0.15(-1.02%)
Jan 03, 2017
14.33
14.74
14.33
14.56
204,488
+0.55(+3.90%)
Dec 30, 2016
14.01
14.01
14.01
0
-0.13(-0.92%)
Dec 29, 2016
14.56
14.56
14.12
14.14
6,024
-0.45(-3.11%)
Dec 28, 2016
14.74
14.74
14.22
14.60
5,734
-0.15(-1.01%)
Dec 27, 2016
13.53
14.83
12.71
14.74
33,248
+1.21(+8.90%)
Dec 23, 2016
13.54
13.54
13.54
0
+0.05(+0.38%)
Dec 21, 2016
13.49
13.49
13.49
112
+0.25(+1.86%)
Dec 20, 2016
13.55
13.72
12.89
13.24
6,352
-0.38(-2.79%)
Dec 19, 2016
13.62
13.72
13.54
13.62
11,160
+0.02(+0.18%)
Dec 16, 2016
13.63
13.63
13.60
13.60
891
-0.13(-0.92%)
Dec 15, 2016
13.54
13.72
13.54
13.72
9,186
+0.06(+0.41%)
Dec 14, 2016
13.67
13.72
13.63
13.67
2,722
+0.17(+1.23%)
Dec 13, 2016
13.50
13.50
13.50
13.50
401
+0.00(+0.01%)
Dec 12, 2016
13.49
13.59
13.49
13.50
4,568
-0.10(-0.72%)
Dec 09, 2016
13.48
13.71
13.48
13.60
1,989
+0.00(+0.03%)
Dec 08, 2016
13.63
13.77
13.40
13.59
14,521
+0.06(+0.41%)
Dec 07, 2016
13.40
13.54
13.40
13.54
10,149
+0.18(+1.32%)
Dec 06, 2016
13.42
13.45
12.78
13.36
20,124
-0.08(-0.62%)
Dec 05, 2016
12.88
13.45
12.88
13.45
4,401
+0.23(+1.75%)
Dec 02, 2016
13.14
13.39
13.14
13.21
7,506
+0.07(+0.56%)
Dec 01, 2016
12.66
13.14
12.66
13.14
19,164
+0.57(+4.50%)
Nov 30, 2016
12.72
12.84
12.54
12.57
23,608
-0.04(-0.29%)
Nov 29, 2016
12.57
12.62
12.43
12.61
42,239
-0.05(-0.37%)
Nov 28, 2016
12.70
12.89
12.60
12.66
95,753
-0.05(-0.37%)
Nov 25, 2016
12.37
12.70
12.33
12.70
18,517
+0.16(+1.26%)
Nov 23, 2016
12.55
12.55
12.55
0
-0.40(-3.08%)
Nov 22, 2016
12.97
13.24
12.21
12.95
41,856
-0.01(-0.07%)
Nov 21, 2016
13.21
13.25
12.95
12.95
12,183
-0.06(-0.43%)
Nov 18, 2016
12.71
13.57
12.22
13.01
12,718
+0.12(+0.94%)
Nov 17, 2016
12.37
13.03
12.37
12.89
23,969
+0.28(+2.21%)
Nov 16, 2016
12.45
12.66
12.45
12.61
61,742
-0.05(-0.37%)
Nov 15, 2016
12.38
12.66
12.28
12.66
7,381
+0.32(+2.63%)
Nov 14, 2016
11.67
12.44
11.63
12.33
52,430
+0.74(+6.40%)
Nov 11, 2016
11.43
11.59
11.41
11.59
6,673
+0.19(+1.67%)
Nov 10, 2016
11.40
11.49
11.27
11.40
8,504
-0.00(-0.04%)
Nov 09, 2016
11.39
11.41
11.39
11.41
1,211
-0.01(-0.08%)
Nov 08, 2016
11.13
11.42
11.13
11.42
5,767
+0.24(+2.16%)
Nov 07, 2016
11.13
11.29
11.13
11.17
6,444
-0.16(-1.39%)
Nov 04, 2016
11.45
11.45
11.20
11.33
2,749
-0.02(-0.16%)
Nov 03, 2016
11.44
11.45
11.35
11.35
9,711
-0.06(-0.57%)
Nov 02, 2016
11.36
11.42
11.33
11.42
6,746
+0.06(+0.49%)
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
.