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 (%)
May 28, 2021
18.93
19.19
18.82
19.19
4,470
+0.29(+1.53%)
May 27, 2021
18.58
19.02
18.58
18.90
3,145
+0.24(+1.28%)
May 26, 2021
18.43
18.85
18.43
18.66
3,734
+0.37(+2.02%)
May 25, 2021
19.18
19.31
18.29
18.29
10,734
-1.25(-6.37%)
May 24, 2021
19.46
19.63
19.19
19.54
6,020
-0.12(-0.61%)
May 21, 2021
19.42
19.90
19.42
19.66
16,319
+0.19(+0.97%)
May 20, 2021
19.38
19.48
19.14
19.47
12,780
-0.06(-0.31%)
May 19, 2021
19.58
19.62
19.17
19.53
30,970
-0.30(-1.51%)
May 18, 2021
19.93
19.97
19.72
19.83
46,987
-0.10(-0.50%)
May 17, 2021
19.75
19.93
19.75
19.93
74,115
+0.19(+0.96%)
May 14, 2021
19.92
19.93
19.50
19.74
78,793
+0.05(+0.25%)
May 13, 2021
19.50
19.93
18.21
19.69
77,756
+0.26(+1.33%)
May 12, 2021
19.86
19.86
19.43
19.43
4,750
-0.37(-1.86%)
May 11, 2021
19.58
19.80
19.58
19.80
597
+0.23(+1.17%)
May 10, 2021
19.93
19.96
19.56
19.57
54,428
-0.36(-1.80%)
May 07, 2021
19.92
19.93
19.88
19.93
27,916
+0.12(+0.60%)
May 06, 2021
19.87
19.93
19.81
19.81
45,677
-0.07(-0.35%)
May 05, 2021
19.87
19.96
19.78
19.88
10,233
+0.18(+0.91%)
May 04, 2021
19.91
19.91
19.70
19.70
3,370
-0.19(-0.95%)
May 03, 2021
20.00
20.00
19.75
19.89
7,538
+0.30(+1.52%)
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%)
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
.