Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	13.81	14.03	13.65	13.77	33,002	+0.01(+0.07%)
Apr 27, 2017	13.90	14.01	13.73	13.76	47,503	-0.15(-1.07%)
Apr 26, 2017	13.86	14.14	13.86	13.91	30,271	+0.07(+0.54%)
Apr 25, 2017	13.71	13.91	13.71	13.84	119,657	+0.07(+0.47%)
Apr 24, 2017	13.68	13.82	13.63	13.77	24,840	+0.08(+0.61%)
Apr 21, 2017	13.65	13.82	13.58	13.69	34,217	+0.06(+0.41%)
Apr 20, 2017	13.81	13.90	13.51	13.63	31,016	-0.27(-1.94%)
Apr 19, 2017	13.84	13.91	13.75	13.90	7,087	+0.08(+0.61%)
Apr 18, 2017	13.75	13.90	13.75	13.82	2,680	-0.02(-0.13%)
Apr 17, 2017	13.63	13.91	13.63	13.84	15,413	+0.03(+0.20%)
Apr 13, 2017	13.69	13.92	13.68	13.81	1,959	+0.04(+0.27%)
Apr 12, 2017	13.70	13.88	13.70	13.77	31,007	-0.06(-0.40%)
Apr 11, 2017	13.28	14.09	13.14	13.83	72,979	+0.68(+5.17%)
Apr 10, 2017	13.70	13.71	12.75	13.15	43,966	-0.63(-4.59%)
Apr 07, 2017	13.76	13.78	13.66	13.78	1,689	+0.25(+1.86%)
Apr 06, 2017	13.62	13.85	13.53	13.53	3,216	-0.07(-0.48%)
Apr 05, 2017	13.73	13.89	13.59	13.59	14,749	-0.23(-1.68%)
Apr 04, 2017	13.84	13.91	13.72	13.83	11,763	+0.02(+0.13%)
Apr 03, 2017	13.91	13.91	13.71	13.81	24,720	+0.02(+0.13%)
Mar 31, 2017	14.12	14.16	13.78	13.79	31,014	-0.14(-1.00%)
Mar 30, 2017	13.83	14.00	13.64	13.93	61,441	+0.07(+0.47%)
Mar 29, 2017	14.12	14.12	13.86	13.86	12,666	-0.04(-0.27%)
Mar 28, 2017	13.99	14.04	13.81	13.90	13,662	-0.27(-1.90%)
Mar 27, 2017	14.01	14.17	13.80	14.17	27,273	+0.03(+0.20%)
Mar 24, 2017	14.18	14.18	13.96	14.14	8,359	+0.06(+0.40%)
Mar 23, 2017	13.91	14.09	13.61	14.09	7,750	+0.13(+0.93%)
Mar 22, 2017	13.82	14.08	13.82	13.96	10,079	+0.08(+0.60%)
Mar 21, 2017	14.19	14.19	13.83	13.87	31,056	-0.28(-1.97%)
Mar 20, 2017	14.15	14.22	13.94	14.15	6,895	-0.04(-0.26%)
Mar 17, 2017	14.19	14.19	14.10	14.19	8,343	+0.03(+0.20%)
Mar 16, 2017	14.10	14.19	14.10	14.16	9,960	+0.04(+0.26%)
Mar 15, 2017	14.18	14.19	14.12	14.12	6,797	-0.07(-0.46%)
Mar 14, 2017	13.90	14.19	13.90	14.19	17,518	+0.20(+1.40%)
Mar 13, 2017	13.92	14.02	13.92	13.99	126,805	+0.17(+1.21%)
Mar 10, 2017	13.89	13.99	13.82	13.83	17,921	-0.01(-0.07%)
Mar 09, 2017	13.96	13.98	13.78	13.84	9,538	-0.15(-1.06%)
Mar 08, 2017	13.83	14.15	13.65	13.98	9,539	+0.17(+1.21%)
Mar 07, 2017	13.92	13.97	13.77	13.82	11,174	-0.07(-0.47%)
Mar 06, 2017	13.84	13.99	13.75	13.88	15,371	-0.06(-0.40%)
Mar 03, 2017	14.01	14.03	13.76	13.94	5,863	+0.02(+0.13%)
Mar 02, 2017	14.04	14.09	13.91	13.92	4,271	-0.10(-0.73%)
Mar 01, 2017	13.98	14.18	13.83	14.02	64,112	+0.18(+1.28%)
Feb 28, 2017	13.91	14.08	13.68	13.84	31,203	-0.19(-1.33%)
Feb 27, 2017	14.05	14.25	13.88	14.03	11,628	+0.05(+0.33%)
Feb 24, 2017	13.96	13.99	13.42	13.98	85,184	-0.03(-0.20%)
Feb 23, 2017	14.25	14.25	14.01	14.01	2,646	-0.27(-1.89%)
Feb 22, 2017	14.27	14.28	14.12	14.28	6,588	+0.03(+0.20%)
Feb 21, 2017	14.28	14.35	14.09	14.25	16,568	-0.03(-0.20%)
Feb 17, 2017		14.28	14.28	14.28	0	+0.00(+0.00%)
Feb 16, 2017	14.06	14.35	14.06	14.28	9,270	+0.15(+1.05%)
Feb 15, 2017	14.10	14.37	13.99	14.13	6,134	-0.12(-0.82%)
Feb 14, 2017	13.66	14.31	13.66	14.25	22,348	+0.26(+1.83%)
Feb 13, 2017	14.37	14.37	13.98	13.99	9,665	-0.33(-2.34%)
Feb 10, 2017	14.22	14.37	14.14	14.33	7,027	+0.12(+0.85%)
Feb 09, 2017	14.12	14.29	14.12	14.21	12,336	+0.04(+0.26%)
Feb 08, 2017	13.88	14.17	13.88	14.17	230,833	+0.22(+1.60%)
Feb 07, 2017	14.10	14.13	13.92	13.95	12,261	-0.06(-0.40%)
Feb 06, 2017	14.06	14.10	13.85	14.00	31,287	+0.02(+0.13%)
Feb 03, 2017	13.97	14.05	13.97	13.98	9,112	+0.06(+0.47%)
Feb 02, 2017	13.88	14.05	13.88	13.92	8,639	-0.04(-0.27%)
Feb 01, 2017	14.00	14.11	13.96	13.96	14,213	+0.05(+0.33%)
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%)
Nov 01, 2016	11.16	11.36	11.16	11.36	6,868	+0.01(+0.08%)
Oct 31, 2016	11.18	11.36	11.18	11.35	10,044	+0.17(+1.49%)
Oct 28, 2016	11.17	11.24	11.17	11.18	5,229	-0.02(-0.17%)
Oct 27, 2016	11.13	11.20	11.05	11.20	14,276	+0.06(+0.50%)
Oct 26, 2016	10.73	11.15	10.73	11.15	4,816	+0.14(+1.26%)
Oct 25, 2016	11.36	11.36	11.01	11.01	3,693	-0.15(-1.33%)
Oct 24, 2016	10.44	11.96	10.44	11.16	44,355	+0.89(+8.72%)
Oct 21, 2016	10.15	10.26	10.15	10.26	27,471	+0.17(+1.70%)
Oct 20, 2016	10.02	10.20	10.02	10.09	10,542	+0.02(+0.18%)
Oct 19, 2016	10.06	10.13	10.06	10.07	1,191	+0.05(+0.46%)
Oct 18, 2016	10.08	10.08	10.02	10.02	383	-0.09(-0.92%)
Oct 17, 2016	10.15	10.15	10.12	10.12	370	-0.08(-0.82%)
Oct 14, 2016	10.17	10.27	10.17	10.20	4,823	+0.14(+1.38%)
Oct 13, 2016	10.18	10.18	10.06	10.06	392	-0.10(-1.00%)
Oct 12, 2016	10.20	10.20	10.02	10.16	2,982	+0.04(+0.37%)
Oct 10, 2016	10.10	10.13	10.13	10.13	29	-0.06(-0.55%)
Oct 07, 2016	10.18	10.18	10.18	10.18	176	+0.07(+0.73%)
Oct 06, 2016	10.09	10.11	10.02	10.11	7,072	+0.09(+0.93%)
Oct 05, 2016	10.13	10.13	10.02	10.02	2,738	-0.06(-0.55%)
Oct 04, 2016	9.820	10.07	9.820	10.07	4,657	-0.03(-0.28%)
Oct 03, 2016	10.09	10.11	10.04	10.10	9,499	+0.05(+0.46%)
Sep 30, 2016	10.02	10.05	10.02	10.05	1,172	-0.01(-0.09%)
Sep 29, 2016	9.765	10.06	9.765	10.06	14,548	+0.28(+2.84%)
Sep 28, 2016	9.969	10.04	9.783	9.783	335,451	-0.06(-0.57%)
Sep 27, 2016	9.839	9.839	9.839	9.839	108	+0.00(+0.00%)
Sep 26, 2016	9.848	9.848	9.839	9.839	397	-0.02(-0.19%)
Sep 23, 2016	9.857	9.857	9.857	9.857	144	+0.11(+1.14%)
Sep 22, 2016	9.783	9.830	9.746	9.746	10,053	-0.06(-0.57%)
Sep 21, 2016	9.831	9.831	9.737	9.802	3,502	+0.11(+1.15%)
Sep 20, 2016	9.841	9.857	9.690	9.690	1,572	-0.05(-0.48%)
Sep 19, 2016	9.607	9.839	9.607	9.737	36,135	+0.15(+1.55%)
Sep 16, 2016	9.765	9.848	9.561	9.588	11,026	-0.05(-0.48%)
Sep 15, 2016	9.830	9.848	9.635	9.635	7,332	-0.13(-1.33%)
Sep 14, 2016	9.765	9.876	9.765	9.765	16,878	+0.02(+0.19%)
Sep 13, 2016	9.728	9.830	9.728	9.746	6,510	-0.03(-0.28%)
Sep 12, 2016	9.737	9.811	9.690	9.774	3,693	+0.04(+0.38%)
Sep 09, 2016	9.765	9.820	9.737	9.737	10,269	+0.00(+0.00%)
Sep 08, 2016	9.746	9.755	9.737	9.737	2,212	-0.02(-0.19%)
Sep 07, 2016	9.737	9.820	9.579	9.755	5,293	+0.05(+0.48%)
Sep 06, 2016	9.672	9.718	9.551	9.709	8,880	+0.04(+0.38%)
Sep 02, 2016	9.570	9.672	9.672	9.672	8,195	+0.12(+1.26%)
Sep 01, 2016	9.523	9.551	9.422	9.551	3,195	+0.01(+0.10%)
Aug 31, 2016	9.551	9.570	9.431	9.542	4,290	-0.03(-0.29%)
Aug 30, 2016	9.496	9.616	9.440	9.570	32,375	-0.01(-0.10%)
Aug 29, 2016	9.533	9.640	9.505	9.579	9,973	+0.01(+0.10%)
Aug 26, 2016	9.561	9.635	9.507	9.570	2,124	+0.04(+0.39%)
Aug 25, 2016	9.496	9.607	9.486	9.533	1,785	-0.08(-0.87%)
Aug 24, 2016	9.579	9.616	9.468	9.616	2,024	+0.02(+0.19%)
Aug 23, 2016	9.505	9.690	9.459	9.598	1,867	+0.13(+1.37%)
Aug 22, 2016	9.505	9.614	9.412	9.468	14,634	-0.07(-0.78%)
Aug 19, 2016	9.514	9.542	9.514	9.542	1,009	-0.04(-0.39%)
Aug 18, 2016	9.533	9.579	9.505	9.579	1,642	-0.02(-0.19%)
Aug 17, 2016	9.533	9.598	9.505	9.598	9,615	+0.03(+0.29%)
Aug 16, 2016	9.542	9.570	9.542	9.570	615	+0.01(+0.10%)
Aug 15, 2016	9.681	9.839	9.505	9.561	19,084	-0.09(-0.88%)
Aug 12, 2016	9.646	9.646	9.646	9.646	525	-0.19(-1.91%)
Aug 11, 2016	9.802	9.834	9.788	9.834	436	+0.05(+0.52%)
Aug 09, 2016	9.598	9.783	9.783	9.783	45	+0.03(+0.29%)
Aug 05, 2016	9.922	9.755	9.755	9.755	66	+0.12(+1.25%)
Aug 04, 2016	9.806	9.806	9.635	9.635	595	-0.10(-1.05%)
Aug 03, 2016	9.737	9.737	9.690	9.737	11,351	+0.17(+1.74%)
Aug 02, 2016	9.700	9.774	9.561	9.570	4,194	-0.25(-2.55%)
Aug 01, 2016	9.552	9.867	9.551	9.820	3,690	+0.36(+3.80%)
Jul 29, 2016	9.711	9.711	9.460	9.460	3,743	-0.07(-0.76%)
Jul 28, 2016	9.616	9.616	9.524	9.533	4,542	-0.06(-0.68%)
Jul 27, 2016	9.607	9.867	9.570	9.598	4,900	-0.27(-2.73%)
Jul 25, 2016	9.969	9.867	9.867	9.867	14	-0.10(-1.02%)
Jul 22, 2016	9.950	10.06	9.950	9.969	2,541	+0.05(+0.47%)
Jul 21, 2016	9.931	10.06	9.922	9.922	989	+0.04(+0.38%)
Jul 20, 2016	9.867	9.885	9.867	9.885	1,261	+0.01(+0.09%)
Jul 19, 2016	9.876	9.876	9.876	9.876	651	+0.02(+0.19%)
Jul 18, 2016	9.857	9.857	9.857	9.857	278	-0.02(-0.19%)
Jul 15, 2016	9.830	9.876	9.830	9.876	1,379	-0.04(-0.42%)
Jul 14, 2016	9.746	10.01	9.746	9.917	1,919	+0.17(+1.75%)
Jul 12, 2016	9.987	9.746	9.746	9.746	173	-0.29(-2.87%)
Jul 11, 2016	9.598	10.07	9.598	10.03	6,856	+0.53(+5.56%)
Jul 08, 2016	9.505	9.644	9.644	9.505	703	-0.14(-1.44%)
Jul 07, 2016	9.728	9.728	9.551	9.644	677	-0.15(-1.50%)
Jul 05, 2016	10.12	10.12	9.783	9.791	1,887	+0.19(+2.01%)
Jul 01, 2016	9.422	9.598	9.598	9.598	2,911	+0.08(+0.84%)
Jun 30, 2016	9.459	9.518	9.394	9.518	5,411	+0.05(+0.53%)
Jun 29, 2016	9.468	9.468	9.468	9.468	222	-0.10(-1.07%)
Jun 28, 2016	9.368	9.570	9.366	9.570	5,043	+0.19(+2.08%)
Jun 27, 2016	9.486	9.486	9.282	9.375	6,159	-0.22(-2.32%)
Jun 24, 2016	9.561	9.598	9.380	9.598	3,089	-0.19(-1.90%)
Jun 23, 2016	9.857	9.857	9.737	9.783	6,990	+0.04(+0.38%)
Jun 22, 2016	9.746	9.746	9.746	9.746	456	+0.00(+0.00%)
Jun 21, 2016	9.746	9.746	9.737	9.746	656	+0.00(+0.00%)
Jun 20, 2016	9.737	9.746	9.737	9.746	614	-0.14(-1.41%)
Jun 17, 2016	9.746	9.922	9.737	9.885	18,636	+0.14(+1.43%)
Jun 16, 2016	9.783	9.913	9.746	9.746	1,601	-0.08(-0.85%)
Jun 15, 2016	9.950	10.01	9.830	9.830	2,967	-0.12(-1.21%)
Jun 14, 2016	9.987	10.13	9.894	9.950	10,196	-0.09(-0.92%)
Jun 13, 2016	10.07	10.09	9.830	10.04	60,745	-0.08(-0.82%)
Jun 10, 2016	10.04	10.14	9.894	10.13	3,832	+0.14(+1.39%)
Jun 09, 2016	9.904	10.17	9.904	9.987	11,192	-0.15(-1.46%)
Jun 08, 2016	9.996	10.17	9.987	10.14	19,790	+0.09(+0.92%)
Jun 07, 2016	9.941	10.17	9.876	10.04	9,158	+0.04(+0.37%)
Jun 06, 2016	9.932	10.10	9.774	10.01	8,029	+0.03(+0.28%)
Jun 03, 2016	9.941	9.978	9.941	9.978	939	-0.01(-0.09%)
Jun 02, 2016	10.02	10.04	9.952	9.987	8,504	-0.01(-0.09%)
Jun 01, 2016	9.857	10.06	9.857	9.996	14,891	-0.06(-0.65%)
May 31, 2016	9.950	10.11	9.950	10.06	36,594	+0.17(+1.69%)
May 27, 2016	9.904	9.894	9.894	9.894	7,440	-0.16(-1.57%)
May 26, 2016	10.06	10.11	10.02	10.05	14,437	+0.01(+0.09%)
May 25, 2016	9.885	10.06	9.885	10.04	8,760	+0.08(+0.84%)
May 24, 2016	9.922	9.969	9.913	9.959	21,111	+0.04(+0.37%)
May 23, 2016	9.848	9.922	9.783	9.922	5,143	+0.18(+1.81%)
May 20, 2016	9.728	9.987	9.728	9.746	8,752	+0.10(+1.06%)
May 19, 2016	9.709	9.987	9.616	9.644	1,989	-0.04(-0.38%)
May 18, 2016	9.616	9.904	9.616	9.681	17,470	+0.05(+0.48%)
May 17, 2016	9.737	9.737	9.598	9.635	31,707	-0.16(-1.61%)
May 16, 2016	9.932	9.950	9.792	9.792	14,209	-0.04(-0.37%)
May 13, 2016	9.830	9.987	9.644	9.829	42,608	+0.15(+1.52%)
May 12, 2016	9.830	9.950	9.663	9.681	13,505	-0.07(-0.76%)
May 11, 2016	9.653	10.01	9.653	9.755	15,146	-0.02(-0.19%)
May 10, 2016	9.748	9.774	9.616	9.774	1,151	+0.03(+0.29%)
May 09, 2016	10.02	10.02	9.644	9.746	51,747	-0.26(-2.60%)
May 06, 2016	9.533	10.01	9.468	10.01	39,337	+0.51(+5.37%)
May 05, 2016	9.366	9.496	9.301	9.496	6,035	+0.12(+1.29%)
May 04, 2016	9.496	9.570	9.338	9.375	11,879	-0.16(-1.65%)
May 03, 2016	9.412	9.626	9.412	9.533	125,283	+0.06(+0.69%)

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.

Financial News

American River Bkshs (NQ: AMRB )

Historical Prices

Popular Pages