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 (%)
Dec 31, 2019
14.54
14.54
14.41
14.41
1,754
+0.01(+0.07%)
Dec 30, 2019
14.54
14.73
14.40
14.40
18,097
-0.20(-1.39%)
Dec 27, 2019
14.60
14.60
14.60
14.60
619
+0.02(+0.12%)
Dec 24, 2019
14.59
14.59
14.59
0
+0.20(+1.41%)
Dec 23, 2019
14.61
14.68
14.36
14.38
4,538
-0.17(-1.20%)
Dec 20, 2019
14.71
15.02
14.55
14.56
18,262
-0.14(-0.92%)
Dec 19, 2019
14.78
14.78
14.69
14.69
2,219
+0.15(+1.00%)
Dec 18, 2019
14.78
14.78
14.55
14.55
11,920
-0.23(-1.57%)
Dec 17, 2019
14.30
14.78
14.25
14.78
222,861
+0.48(+3.39%)
Dec 16, 2019
14.31
14.33
14.30
14.30
1,144
-0.05(-0.34%)
Dec 13, 2019
14.25
14.34
14.25
14.34
1,238
-0.00(-0.00%)
Dec 12, 2019
14.34
14.34
14.34
14.34
269
+0.10(+0.68%)
Dec 11, 2019
13.33
14.54
13.33
14.25
1,670
+0.00(+0.00%)
Dec 10, 2019
14.25
14.25
14.25
14.25
3,907
-0.02(-0.14%)
Dec 09, 2019
14.30
14.54
14.27
14.27
10,956
+0.01(+0.07%)
Dec 06, 2019
14.54
14.54
14.26
14.26
9,389
-0.43(-2.90%)
Dec 05, 2019
14.68
14.68
14.68
111
+0.00(+0.00%)
Dec 04, 2019
15.02
15.02
14.32
14.68
2,177
+0.40(+2.78%)
Dec 03, 2019
15.02
15.02
14.29
14.29
2,319
-0.74(-4.90%)
Dec 02, 2019
15.17
15.21
14.48
15.02
3,074
+0.00(+0.00%)
Nov 29, 2019
15.01
15.02
14.83
15.02
1,031
+0.53(+3.68%)
Nov 27, 2019
14.49
14.49
14.49
127
+0.00(+0.00%)
Nov 26, 2019
14.36
15.50
14.24
14.49
43,192
+0.11(+0.78%)
Nov 25, 2019
14.44
14.44
14.28
14.38
7,351
-0.04(-0.30%)
Nov 22, 2019
14.20
14.42
14.20
14.42
12,484
+0.27(+1.92%)
Nov 21, 2019
14.30
14.30
14.05
14.15
1,837
+0.19(+1.39%)
Nov 20, 2019
13.87
14.42
13.63
13.96
7,523
-0.24(-1.71%)
Nov 19, 2019
14.15
14.20
14.15
14.20
254,366
+0.15(+1.03%)
Nov 18, 2019
14.17
14.17
14.05
14.05
2,906
-0.15(-1.02%)
Nov 15, 2019
14.20
14.29
14.20
14.20
1,031
+0.02(+0.14%)
Nov 14, 2019
14.18
14.18
14.18
14.18
500
+0.01(+0.07%)
Nov 13, 2019
14.21
14.21
14.05
14.17
1,075
-0.01(-0.07%)
Nov 12, 2019
14.18
14.18
14.18
14.18
442
+0.04(+0.29%)
Nov 11, 2019
14.14
14.14
14.14
14.14
722
-0.06(-0.42%)
Nov 08, 2019
14.20
14.20
14.20
96
+0.00(+0.00%)
Nov 07, 2019
14.20
14.20
14.20
14.20
463
+0.14(+1.03%)
Nov 06, 2019
14.05
14.05
14.05
14.05
290
-0.24(-1.69%)
Nov 05, 2019
14.10
14.30
14.10
14.30
1,368
+0.00(+0.00%)
Nov 04, 2019
14.30
14.30
14.30
103
+0.00(+0.00%)
Nov 01, 2019
14.30
14.30
14.12
14.30
11,039
+0.12(+0.86%)
Oct 31, 2019
14.17
14.17
14.17
61
+0.00(+0.00%)
Oct 30, 2019
14.14
14.17
14.14
14.17
600
+0.09(+0.65%)
Oct 29, 2019
14.29
14.32
14.08
14.08
3,605
+0.03(+0.21%)
Oct 28, 2019
14.33
14.39
14.05
14.05
567
-0.18(-1.29%)
Oct 25, 2019
14.26
14.26
14.04
14.24
17,105
-0.09(-0.61%)
Oct 24, 2019
13.99
14.43
13.99
14.32
1,894
+0.40(+2.84%)
Oct 23, 2019
13.99
14.32
13.89
13.93
24,510
-0.41(-2.89%)
Oct 21, 2019
14.34
14.34
14.34
0
+0.27(+1.92%)
Oct 18, 2019
14.04
14.08
13.82
14.07
3,317
+0.28(+2.03%)
Oct 17, 2019
14.10
14.28
13.79
13.79
1,365
-0.19(-1.38%)
Oct 16, 2019
13.41
13.99
13.41
13.99
9,246
+0.34(+2.47%)
Oct 15, 2019
13.65
13.65
13.65
13.65
377
-0.05(-0.35%)
Oct 14, 2019
13.69
13.87
13.50
13.70
4,771
-0.03(-0.21%)
Oct 11, 2019
13.26
13.73
13.26
13.73
6,531
+0.61(+4.63%)
Oct 10, 2019
13.64
13.64
13.12
13.12
8,953
-0.40(-2.93%)
Oct 09, 2019
13.43
13.51
13.34
13.51
10,805
+0.25(+1.89%)
Oct 08, 2019
13.50
13.50
13.26
13.26
24,979
-0.10(-0.72%)
Oct 07, 2019
13.50
13.65
13.03
13.36
5,909
-0.14(-1.07%)
Oct 04, 2019
13.31
13.50
13.10
13.50
6,945
+0.36(+2.71%)
Oct 03, 2019
12.93
13.15
12.93
13.15
7,682
+0.52(+4.13%)
Oct 02, 2019
13.02
13.11
12.63
12.63
1,569
-0.68(-5.15%)
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
.