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, 2020
9.434
9.434
9.229
9.229
2,762
-0.21(-2.18%)
Apr 29, 2020
9.121
9.738
9.121
9.434
4,138
+0.34(+3.78%)
Apr 28, 2020
9.024
9.817
9.024
9.091
2,817
-0.57(-5.91%)
Apr 27, 2020
9.738
9.738
8.755
9.662
14,705
+0.35(+3.79%)
Apr 24, 2020
9.689
9.689
9.309
9.309
5,339
+0.54(+6.10%)
Apr 23, 2020
9.300
9.300
8.774
8.774
7,397
-0.46(-4.96%)
Apr 22, 2020
10.60
10.60
9.232
9.232
1,912
-0.19(-1.99%)
Apr 21, 2020
9.641
9.641
9.095
9.419
799
-0.22(-2.30%)
Apr 20, 2020
9.738
9.757
9.641
9.641
1,294
-0.50(-4.90%)
Apr 17, 2020
10.15
10.15
10.11
10.14
1,643
+0.72(+7.65%)
Apr 16, 2020
10.40
10.40
8.930
9.417
3,891
-0.50(-5.01%)
Apr 15, 2020
9.865
9.913
9.865
9.913
1,509
-0.07(-0.68%)
Apr 14, 2020
10.13
10.13
9.933
9.982
1,700
+0.06(+0.59%)
Apr 13, 2020
9.066
9.962
8.969
9.923
4,360
+0.88(+9.69%)
Apr 09, 2020
8.764
9.047
8.530
9.047
3,080
+0.77(+9.29%)
Apr 08, 2020
8.716
8.716
8.277
496,508
-0.44(-5.04%)
Apr 07, 2020
8.716
8.716
8.716
8.716
195
-0.28(-3.13%)
Apr 06, 2020
8.302
8.998
8.302
8.998
871
+0.93(+11.46%)
Apr 03, 2020
7.985
8.190
7.927
8.073
2,259
-0.20(-2.47%)
Apr 02, 2020
8.764
9.047
8.277
8.277
1,680
-0.16(-1.84%)
Apr 01, 2020
8.419
8.433
8.419
8.433
452
+0.04(+0.46%)
Mar 31, 2020
9.008
9.047
8.394
8.394
7,169
-0.65(-7.21%)
Mar 30, 2020
9.668
9.668
9.047
9.047
633
+0.08(+0.87%)
Mar 27, 2020
8.540
9.641
8.521
8.969
11,193
+0.78(+9.51%)
Mar 26, 2020
8.608
8.608
8.190
8.190
1,317
+0.40(+5.13%)
Mar 25, 2020
7.790
8.080
7.790
7.790
4,463
-0.04(-0.50%)
Mar 24, 2020
7.790
7.829
7.790
7.829
1,677
-0.02(-0.25%)
Mar 23, 2020
7.849
7.849
7.849
7.849
1,546
-0.21(-2.60%)
Mar 20, 2020
8.764
8.764
8.034
8.058
2,669
-0.63(-7.23%)
Mar 19, 2020
8.706
8.706
8.638
8.686
1,037
-0.08(-0.89%)
Mar 18, 2020
8.930
8.975
8.764
8.764
15,417
-0.11(-1.21%)
Mar 17, 2020
8.764
8.871
8.764
8.871
867
-0.38(-4.11%)
Mar 16, 2020
9.251
9.251
9.251
489
+0.00(+0.00%)
Mar 13, 2020
11.35
12.46
9.251
9.251
4,518
-1.03(-10.04%)
Mar 12, 2020
10.33
10.33
10.28
10.28
1,101
-0.84(-7.57%)
Mar 11, 2020
11.46
11.69
11.13
11.13
5,136
-0.51(-4.39%)
Mar 10, 2020
11.73
11.73
11.64
11.64
7,443
-0.04(-0.33%)
Mar 09, 2020
11.53
11.73
11.49
11.68
13,013
-0.46(-3.77%)
Mar 06, 2020
13.21
13.21
11.12
12.13
1,232
-0.96(-7.36%)
Mar 05, 2020
13.75
13.75
13.10
13.10
4,486
-0.65(-4.75%)
Mar 04, 2020
13.78
13.79
13.75
13.75
20,940
-0.14(-0.98%)
Mar 03, 2020
14.53
14.53
13.89
13.89
11,753
-0.27(-1.93%)
Mar 02, 2020
14.16
14.53
13.99
14.16
1,229
+0.07(+0.50%)
Feb 28, 2020
14.11
14.11
12.88
14.09
821
-0.17(-1.20%)
Feb 27, 2020
14.07
14.26
14.07
14.26
2,233
+0.04(+0.30%)
Feb 26, 2020
14.10
14.22
14.02
14.22
11,826
+0.09(+0.62%)
Feb 25, 2020
14.20
14.20
14.13
14.13
1,789
-0.27(-1.85%)
Feb 24, 2020
14.40
14.40
14.40
21
+0.00(+0.00%)
Feb 21, 2020
14.54
14.54
14.32
14.40
2,772
+0.08(+0.56%)
Feb 20, 2020
13.90
14.34
13.90
14.31
1,584
+0.06(+0.42%)
Feb 19, 2020
14.16
14.53
14.16
14.25
1,884
+0.10(+0.68%)
Feb 18, 2020
14.11
14.44
14.11
14.16
1,495
-0.23(-1.62%)
Feb 14, 2020
14.39
14.39
14.39
14.39
616
+0.12(+0.82%)
Feb 13, 2020
14.34
14.60
14.09
14.28
5,641
+0.04(+0.29%)
Feb 12, 2020
14.31
14.31
14.18
14.23
5,206
-0.06(-0.43%)
Feb 11, 2020
14.27
14.44
14.27
14.30
3,654
+0.02(+0.14%)
Feb 10, 2020
13.09
14.40
10.78
14.28
29,124
-0.24(-1.64%)
Feb 07, 2020
14.52
14.59
14.47
14.51
3,799
-0.08(-0.57%)
Feb 06, 2020
14.51
14.60
14.51
14.60
6,688
+0.03(+0.18%)
Feb 05, 2020
14.51
14.57
14.51
14.57
783
-0.04(-0.25%)
Feb 04, 2020
14.52
14.61
14.52
14.61
2,787
+0.09(+0.60%)
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
.