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 (%)
Nov 30, 2004
21.70
21.70
21.70
21.70
1,078
-0.09(-0.43%)
Nov 29, 2004
21.79
21.79
21.79
21.79
323
+0.04(+0.17%)
Nov 26, 2004
21.75
21.75
21.75
21.75
0
+0.00(+0.00%)
Nov 24, 2004
21.75
21.75
21.75
21.75
107
-0.49(-2.21%)
Nov 23, 2004
21.57
22.25
21.57
22.25
1,617
+0.22(+1.01%)
Nov 22, 2004
21.96
22.02
21.96
22.02
647
+0.06(+0.30%)
Nov 19, 2004
21.96
21.96
21.96
21.96
215
+0.40(+1.85%)
Nov 18, 2004
21.57
21.57
21.56
21.56
2,156
-0.01(-0.04%)
Nov 17, 2004
21.57
21.57
21.57
21.57
323
-0.22(-1.02%)
Nov 16, 2004
21.79
21.79
21.79
21.79
0
+0.00(+0.00%)
Nov 15, 2004
21.79
21.91
21.79
21.79
1,078
-0.40(-1.80%)
Nov 12, 2004
22.19
22.19
22.19
22.19
323
+0.54(+2.48%)
Nov 11, 2004
21.65
21.79
21.65
21.65
862
+0.00(+0.00%)
Nov 10, 2004
21.65
21.65
21.65
21.65
647
+0.05(+0.21%)
Nov 09, 2004
21.61
21.61
21.61
21.61
0
+0.00(+0.00%)
Nov 08, 2004
21.61
21.62
21.61
21.61
647
-0.65(-2.92%)
Nov 05, 2004
22.26
22.26
22.26
22.26
0
+0.00(+0.00%)
Nov 04, 2004
22.26
22.26
22.26
22.26
215
+0.01(+0.05%)
Nov 03, 2004
22.25
22.25
22.25
22.25
107
-0.01(-0.05%)
Nov 02, 2004
22.25
22.26
21.76
22.26
1,186
+0.00(+0.00%)
Nov 01, 2004
22.26
22.26
22.26
22.26
323
+0.03(+0.13%)
Oct 29, 2004
21.99
22.23
21.87
22.23
1,078
+0.57(+2.66%)
Oct 28, 2004
21.65
21.65
21.65
21.65
0
+0.00(+0.00%)
Oct 27, 2004
21.65
21.65
21.65
21.65
0
+0.00(+0.00%)
Oct 26, 2004
21.75
21.75
21.65
21.65
647
+0.09(+0.43%)
Oct 25, 2004
21.56
21.56
21.56
21.56
215
+0.28(+1.30%)
Oct 22, 2004
21.28
21.28
21.28
21.28
0
+0.00(+0.00%)
Oct 21, 2004
21.55
21.55
21.28
21.28
215
+0.09(+0.44%)
Oct 20, 2004
21.19
21.19
21.19
21.19
0
+0.00(+0.00%)
Oct 19, 2004
21.19
21.19
21.19
21.19
0
+0.00(+0.00%)
Oct 18, 2004
21.56
21.56
21.19
21.19
431
-0.37(-1.72%)
Oct 15, 2004
21.56
21.56
21.56
21.56
1,078
+0.00(+0.00%)
Oct 14, 2004
20.87
21.56
20.87
21.56
1,078
+0.24(+1.13%)
Oct 13, 2004
20.86
21.56
20.86
21.32
2,372
+1.15(+5.70%)
Oct 12, 2004
20.17
20.17
20.17
20.17
107
+0.29(+1.45%)
Oct 11, 2004
19.87
19.88
19.87
19.88
431
-0.43(-2.10%)
Oct 08, 2004
20.31
20.31
20.31
20.31
0
+0.00(+0.00%)
Oct 07, 2004
19.84
20.35
19.84
20.31
4,205
-0.09(-0.45%)
Oct 06, 2004
20.40
20.40
20.40
20.40
0
+0.00(+0.00%)
Oct 05, 2004
20.40
20.40
20.40
20.40
4,852
+0.00(+0.00%)
Oct 04, 2004
20.40
20.40
20.22
20.40
754
-0.44(-2.09%)
Oct 01, 2004
20.84
20.84
20.84
20.84
0
+0.00(+0.00%)
Sep 30, 2004
20.84
20.84
20.84
20.84
0
+0.00(+0.00%)
Sep 29, 2004
20.84
20.84
20.84
20.84
107
+0.06(+0.31%)
Sep 28, 2004
20.77
20.77
20.77
20.77
0
+0.00(+0.00%)
Sep 27, 2004
20.86
20.95
20.77
20.77
2,264
-0.55(-2.57%)
Sep 24, 2004
20.88
21.32
20.88
21.32
323
+0.44(+2.09%)
Sep 23, 2004
20.88
20.88
20.88
20.88
0
+0.00(+0.00%)
Sep 22, 2004
21.32
21.32
20.88
20.88
4,097
-0.35(-1.66%)
Sep 21, 2004
21.66
21.66
21.24
21.24
1,401
+0.09(+0.44%)
Sep 20, 2004
21.14
21.14
21.14
21.14
0
+0.00(+0.00%)
Sep 17, 2004
21.14
21.14
21.14
21.14
0
+0.00(+0.00%)
Sep 16, 2004
21.14
21.14
21.14
21.14
0
+0.00(+0.00%)
Sep 15, 2004
21.14
21.14
21.14
21.14
0
+0.00(+0.00%)
Sep 14, 2004
21.14
21.14
21.14
21.14
215
-0.00(-0.00%)
Sep 13, 2004
21.14
21.14
21.14
21.14
107
-0.19(-0.91%)
Sep 10, 2004
21.34
21.34
21.34
21.34
0
+0.00(+0.00%)
Sep 09, 2004
21.34
21.68
21.33
21.34
3,774
-0.33(-1.54%)
Sep 08, 2004
21.33
21.67
20.96
21.67
1,401
+0.35(+1.65%)
Sep 07, 2004
20.75
21.32
20.75
21.32
1,509
+0.61(+2.96%)
Sep 03, 2004
20.40
20.75
19.97
20.71
1,078
+0.32(+1.55%)
Sep 02, 2004
20.29
20.39
19.89
20.39
5,715
+0.24(+1.20%)
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
.