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 (%)
Dec 31, 2007
14.65
15.89
14.65
15.89
11,064
+0.96(+6.46%)
Dec 28, 2007
15.19
16.58
14.79
14.93
14,105
-0.28(-1.83%)
Dec 27, 2007
15.65
15.72
15.11
15.21
5,415
-0.38(-2.44%)
Dec 26, 2007
16.46
16.54
15.59
15.59
1,401
+0.52(+3.45%)
Dec 24, 2007
15.67
15.67
15.07
15.07
431
+0.00(+0.00%)
Dec 21, 2007
15.39
15.39
15.07
15.07
906
-0.46(-2.99%)
Dec 20, 2007
15.69
15.76
15.53
15.53
1,009
-0.28(-1.79%)
Dec 19, 2007
15.86
15.86
15.53
15.82
5,178
+0.04(+0.27%)
Dec 18, 2007
17.11
17.11
15.77
15.77
7,178
-1.29(-7.55%)
Dec 17, 2007
17.64
17.64
17.02
17.06
5,666
-0.57(-3.26%)
Dec 14, 2007
17.54
17.78
17.52
17.64
1,321
-0.15(-0.83%)
Dec 13, 2007
18.30
18.35
17.79
17.79
1,795
-0.09(-0.53%)
Dec 12, 2007
17.73
17.88
17.62
17.88
2,058
+0.40(+2.29%)
Dec 11, 2007
17.55
17.55
17.48
17.48
339
-0.21(-1.21%)
Dec 10, 2007
17.53
17.69
17.53
17.69
1,261
+0.12(+0.69%)
Dec 07, 2007
17.57
17.70
17.29
17.57
3,546
-0.21(-1.20%)
Dec 06, 2007
17.80
17.80
17.79
17.79
431
-0.02(-0.10%)
Dec 05, 2007
17.80
17.80
17.80
17.80
218
-0.19(-1.05%)
Dec 04, 2007
17.92
18.08
17.92
17.99
3,397
-0.18(-1.00%)
Dec 03, 2007
18.18
18.31
17.80
18.18
2,678
-0.51(-2.73%)
Nov 30, 2007
18.78
19.20
18.55
18.69
30,504
+0.18(+0.95%)
Nov 29, 2007
18.41
18.75
18.38
18.51
2,134
-0.04(-0.20%)
Nov 28, 2007
18.99
18.99
18.53
18.55
5,408
-0.29(-1.53%)
Nov 27, 2007
19.01
19.22
18.83
18.83
10,494
-0.63(-3.24%)
Nov 26, 2007
19.89
19.90
19.27
19.46
5,187
-0.46(-2.33%)
Nov 23, 2007
19.47
19.93
19.47
19.93
5,176
+0.32(+1.61%)
Nov 21, 2007
19.61
19.61
19.61
19.61
0
+0.00(+0.00%)
Nov 20, 2007
19.66
19.78
19.61
19.61
71,927
-0.15(-0.75%)
Nov 19, 2007
19.91
19.91
19.69
19.76
30,572
+0.06(+0.28%)
Nov 16, 2007
19.84
19.84
19.71
19.71
2,610
-0.32(-1.57%)
Nov 15, 2007
19.89
20.02
19.84
20.02
2,136
-0.24(-1.19%)
Nov 14, 2007
20.40
20.40
20.26
20.26
4,779
-0.03(-0.14%)
Nov 13, 2007
20.10
20.40
20.10
20.29
18,265
+0.22(+1.11%)
Nov 12, 2007
19.88
20.07
19.88
20.07
11,393
+0.14(+0.70%)
Nov 09, 2007
19.94
19.97
19.91
19.93
7,909
-0.11(-0.55%)
Nov 08, 2007
19.96
20.04
19.94
20.04
16,113
+0.10(+0.51%)
Nov 07, 2007
19.94
19.94
19.94
19.94
1,687
+0.00(+0.00%)
Nov 06, 2007
20.32
20.32
19.94
19.94
2,675
-0.46(-2.27%)
Nov 05, 2007
20.24
20.72
20.24
20.40
110,426
+0.21(+1.06%)
Nov 02, 2007
20.40
20.49
19.78
20.19
5,823
-0.31(-1.49%)
Nov 01, 2007
20.40
20.73
20.39
20.49
50,748
+0.09(+0.45%)
Oct 31, 2007
20.15
20.57
20.15
20.40
23,331
-0.01(-0.05%)
Oct 30, 2007
20.41
20.41
20.41
20.41
0
+0.00(+0.00%)
Oct 29, 2007
20.21
20.86
20.15
20.41
7,205
+0.21(+1.06%)
Oct 26, 2007
20.22
20.22
20.19
20.20
431
-0.02(-0.09%)
Oct 25, 2007
20.26
20.26
19.81
20.22
15,312
-0.19(-0.91%)
Oct 24, 2007
20.40
20.40
20.40
20.40
0
+0.00(+0.00%)
Oct 23, 2007
20.54
20.73
19.97
20.40
63,654
+0.04(+0.18%)
Oct 22, 2007
20.22
20.55
20.22
20.36
18,224
+0.15(+0.73%)
Oct 19, 2007
20.26
20.26
20.22
20.22
2,995
-0.06(-0.27%)
Oct 18, 2007
20.26
20.42
20.26
20.27
3,682
-0.13(-0.64%)
Oct 17, 2007
20.40
20.40
20.40
20.40
0
+0.00(+0.00%)
Oct 16, 2007
20.48
20.48
20.28
20.40
6,793
-0.19(-0.90%)
Oct 15, 2007
20.59
20.59
20.59
20.59
539
+0.05(+0.23%)
Oct 12, 2007
20.63
20.63
20.54
20.54
7,083
-0.05(-0.23%)
Oct 11, 2007
20.63
20.63
20.59
20.59
3,282
-0.02(-0.09%)
Oct 10, 2007
20.55
20.73
20.55
20.61
2,677
-0.12(-0.58%)
Oct 09, 2007
20.73
20.73
20.72
20.73
1,833
-0.14(-0.67%)
Oct 08, 2007
20.54
20.86
20.54
20.86
1,409
+0.28(+1.35%)
Oct 05, 2007
20.59
20.59
20.49
20.59
7,812
+0.00(+0.00%)
Oct 04, 2007
20.59
20.59
20.59
20.59
1,283
-0.05(-0.22%)
Oct 03, 2007
20.63
20.63
20.63
20.63
477
+0.05(+0.22%)
Oct 02, 2007
20.63
20.63
20.59
20.59
1,437
+0.07(+0.36%)
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
.