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 (%)
Sep 29, 2017
13.51
13.51
12.96
12.97
4,141
-0.29(-2.19%)
Sep 28, 2017
13.03
13.58
13.03
13.26
5,414
+0.24(+1.87%)
Sep 27, 2017
12.88
13.01
12.86
13.01
30,272
+0.18(+1.39%)
Sep 26, 2017
12.81
12.87
12.80
12.84
25,209
+0.05(+0.37%)
Sep 25, 2017
12.71
12.83
12.68
12.79
81,202
+0.08(+0.66%)
Sep 22, 2017
12.60
12.70
12.60
12.70
18,091
+0.12(+0.97%)
Sep 21, 2017
12.53
12.59
12.53
12.58
1,436
-0.02(-0.15%)
Sep 20, 2017
12.47
12.63
12.45
12.60
6,628
+0.17(+1.36%)
Sep 19, 2017
12.38
12.52
12.38
12.43
7,018
+0.05(+0.38%)
Sep 18, 2017
12.15
12.43
12.15
12.39
12,573
-0.05(-0.38%)
Sep 15, 2017
12.30
12.43
12.30
12.43
5,283
+0.13(+1.07%)
Sep 14, 2017
12.31
12.35
12.30
12.30
1,585
+0.00(+0.00%)
Sep 13, 2017
12.30
12.46
12.30
12.30
3,244
-0.01(-0.08%)
Sep 12, 2017
12.28
12.32
12.28
12.31
4,080
-0.03(-0.23%)
Sep 11, 2017
12.28
12.35
12.28
12.34
2,065
+0.06(+0.46%)
Sep 08, 2017
12.28
12.28
12.27
12.28
1,867
-0.01(-0.08%)
Sep 07, 2017
12.37
12.37
12.27
12.29
7,951
-0.08(-0.68%)
Sep 06, 2017
12.38
12.55
12.37
12.38
1,617
-0.09(-0.75%)
Sep 05, 2017
12.38
12.47
12.37
12.47
2,023
-0.08(-0.67%)
Sep 01, 2017
12.44
12.70
12.43
12.55
4,918
+0.18(+1.44%)
Aug 31, 2017
12.56
12.57
12.38
12.38
6,015
-0.09(-0.75%)
Aug 30, 2017
12.36
12.50
12.36
12.47
4,101
+0.08(+0.62%)
Aug 29, 2017
12.34
12.54
12.26
12.39
12,589
-0.03(-0.24%)
Aug 28, 2017
12.43
12.59
12.42
12.42
8,496
-0.17(-1.34%)
Aug 25, 2017
12.46
12.59
12.44
12.59
1,199
+0.13(+1.05%)
Aug 24, 2017
12.69
12.69
12.46
12.46
3,286
-0.24(-1.87%)
Aug 23, 2017
12.70
12.70
12.70
12.70
112
+0.23(+1.83%)
Aug 22, 2017
12.44
12.48
12.44
12.47
9,640
+0.04(+0.30%)
Aug 21, 2017
12.46
12.47
12.43
12.43
5,559
-0.04(-0.30%)
Aug 18, 2017
12.51
12.51
12.46
12.47
6,345
-0.04(-0.30%)
Aug 17, 2017
12.63
12.63
12.51
12.51
6,708
-0.09(-0.74%)
Aug 16, 2017
12.60
12.65
12.60
12.60
23,103
+0.00(+0.00%)
Aug 15, 2017
12.64
12.64
12.60
12.60
6,145
-0.02(-0.15%)
Aug 14, 2017
12.65
12.65
12.60
12.62
1,413
-0.03(-0.22%)
Aug 11, 2017
12.65
12.71
12.60
12.65
5,155
+0.00(+0.00%)
Aug 10, 2017
12.84
12.84
12.65
12.65
4,392
-0.28(-2.17%)
Aug 09, 2017
13.10
13.15
12.91
12.93
7,674
-0.23(-1.78%)
Aug 08, 2017
13.02
13.16
13.02
13.16
3,855
+0.19(+1.44%)
Aug 07, 2017
12.99
13.07
12.95
12.98
16,370
-0.06(-0.43%)
Aug 04, 2017
12.99
13.12
12.98
13.03
17,541
+0.01(+0.07%)
Aug 03, 2017
12.93
13.03
12.93
13.02
40,094
-0.04(-0.29%)
Aug 02, 2017
12.95
13.06
12.95
13.06
968
+0.12(+0.94%)
Aug 01, 2017
13.07
13.08
12.94
12.94
4,755
-0.13(-1.00%)
Jul 31, 2017
13.05
13.25
13.02
13.07
8,551
-0.05(-0.36%)
Jul 28, 2017
13.13
13.14
13.02
13.12
2,752
+0.00(+0.00%)
Jul 27, 2017
13.14
13.14
13.08
13.12
7,160
-0.14(-1.06%)
Jul 26, 2017
13.20
13.45
13.20
13.26
3,179
+0.00(+0.00%)
Jul 25, 2017
13.19
13.43
13.19
13.26
5,946
+0.13(+1.00%)
Jul 24, 2017
13.12
13.18
13.08
13.13
18,631
+0.10(+0.79%)
Jul 21, 2017
13.03
13.07
13.02
13.02
3,876
+0.00(+0.00%)
Jul 20, 2017
13.32
13.32
12.80
13.02
11,909
-0.42(-3.12%)
Jul 19, 2017
13.40
13.53
13.35
13.44
10,661
+0.05(+0.35%)
Jul 18, 2017
13.28
13.44
13.25
13.40
5,661
+0.17(+1.27%)
Jul 17, 2017
13.28
13.28
13.21
13.23
2,550
-0.05(-0.35%)
Jul 14, 2017
13.20
13.33
13.20
13.28
8,272
-0.04(-0.27%)
Jul 13, 2017
13.37
13.39
13.28
13.31
3,963
+0.04(+0.27%)
Jul 12, 2017
13.11
13.28
13.11
13.28
2,605
+0.15(+1.14%)
Jul 11, 2017
13.20
13.20
13.11
13.13
5,470
-0.08(-0.64%)
Jul 10, 2017
13.32
13.42
13.21
13.21
6,656
-0.19(-1.39%)
Jul 07, 2017
13.22
13.40
13.21
13.40
6,506
+0.00(+0.00%)
Jul 06, 2017
13.25
13.40
13.24
13.40
946
+0.09(+0.70%)
Jul 05, 2017
13.45
13.47
13.30
13.30
1,126
-0.22(-1.66%)
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
.