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 (%)
Feb 27, 2004
20.05
20.20
20.00
20.07
11,900
+0.01(+0.05%)
Feb 26, 2004
20.01
20.25
20.01
20.06
500
-0.19(-0.94%)
Feb 25, 2004
20.20
20.35
20.20
20.25
9,100
+0.18(+0.90%)
Feb 24, 2004
20.11
20.11
20.07
20.07
400
+0.02(+0.10%)
Feb 23, 2004
20.00
20.12
20.00
20.05
3,800
-0.01(-0.05%)
Feb 20, 2004
20.10
20.10
20.00
20.06
3,200
-0.15(-0.74%)
Feb 19, 2004
20.00
20.25
20.00
20.21
300
+0.11(+0.55%)
Feb 18, 2004
20.25
20.35
20.00
20.10
9,500
-0.20(-0.99%)
Feb 17, 2004
20.30
20.30
20.30
20.30
0
+0.00(+0.00%)
Feb 13, 2004
20.30
20.30
20.30
20.30
0
+0.00(+0.00%)
Feb 12, 2004
20.20
20.30
20.06
20.30
2,100
+0.10(+0.50%)
Feb 11, 2004
20.10
20.26
20.10
20.20
19,600
-0.14(-0.68%)
Feb 10, 2004
20.25
20.50
20.10
20.34
25,200
+0.13(+0.64%)
Feb 09, 2004
20.36
20.40
20.10
20.21
11,900
-0.12(-0.59%)
Feb 06, 2004
20.23
20.33
20.23
20.33
700
-0.01(-0.05%)
Feb 05, 2004
20.50
20.50
20.21
20.34
6,800
+0.09(+0.44%)
Feb 04, 2004
20.18
20.49
20.10
20.25
72,300
+0.05(+0.25%)
Feb 03, 2004
19.90
20.20
19.90
20.20
7,400
+0.17(+0.85%)
Feb 02, 2004
19.83
20.03
19.83
20.03
700
+0.03(+0.15%)
Jan 30, 2004
20.11
20.19
19.90
20.00
4,100
+0.12(+0.60%)
Jan 29, 2004
19.89
19.89
19.88
19.88
500
-0.12(-0.60%)
Jan 28, 2004
19.74
20.00
19.74
20.00
35,500
+0.52(+2.67%)
Jan 27, 2004
19.33
19.75
19.25
19.48
3,000
+0.37(+1.91%)
Jan 26, 2004
19.18
19.59
19.05
19.11
28,200
+0.01(+0.08%)
Jan 23, 2004
19.30
19.30
19.01
19.10
41,500
-0.08(-0.42%)
Jan 22, 2004
19.38
19.45
19.18
19.18
7,700
-0.32(-1.64%)
Jan 21, 2004
20.02
20.10
19.50
19.50
26,600
-0.50(-2.50%)
Jan 20, 2004
20.12
20.12
20.00
20.00
14,400
-0.10(-0.50%)
Jan 16, 2004
20.02
20.10
20.02
20.10
6,200
-0.06(-0.30%)
Jan 15, 2004
20.12
20.28
20.05
20.16
14,827
+0.04(+0.20%)
Jan 14, 2004
20.12
20.12
20.12
20.12
800
+0.11(+0.55%)
Jan 13, 2004
20.10
20.12
20.01
20.01
1,900
-0.29(-1.43%)
Jan 12, 2004
20.30
20.30
20.30
20.30
750
-0.23(-1.12%)
Jan 09, 2004
20.50
20.53
20.50
20.53
1,400
-0.37(-1.77%)
Jan 08, 2004
20.76
20.90
20.05
20.90
2,500
+0.35(+1.70%)
Jan 07, 2004
20.55
20.55
20.55
20.55
438
-0.25(-1.20%)
Jan 06, 2004
20.90
20.90
20.80
20.80
5,700
-0.10(-0.48%)
Jan 05, 2004
20.75
21.00
20.75
20.90
1,900
+0.56(+2.75%)
Jan 02, 2004
20.20
20.34
20.20
20.34
600
+0.04(+0.20%)
Dec 31, 2003
20.30
20.30
20.30
20.30
100
+0.00(+0.02%)
Dec 30, 2003
20.25
20.30
20.25
20.30
594
-0.24(-1.19%)
Dec 29, 2003
20.54
20.54
20.54
20.54
406
+0.54(+2.70%)
Dec 26, 2003
20.00
20.00
20.00
20.00
0
+0.00(+0.00%)
Dec 24, 2003
20.00
20.00
20.00
20.00
0
+0.00(+0.00%)
Dec 23, 2003
20.25
20.80
20.00
20.00
1,606
-0.20(-0.99%)
Dec 22, 2003
21.65
21.65
20.20
20.20
1,845
-1.25(-5.83%)
Dec 19, 2003
22.16
22.16
21.00
21.45
1,031
-1.15(-5.09%)
Dec 18, 2003
22.70
22.70
22.60
22.60
350
+0.90(+4.15%)
Dec 17, 2003
22.26
22.30
21.70
21.70
3,304
-0.55(-2.47%)
Dec 16, 2003
22.25
22.25
22.25
22.25
100
+0.00(+0.00%)
Dec 15, 2003
21.71
22.49
21.71
22.25
3,531
+0.25(+1.14%)
Dec 12, 2003
21.73
22.45
21.73
22.00
900
-0.50(-2.22%)
Dec 11, 2003
21.50
22.60
21.29
22.50
5,000
+0.40(+1.81%)
Dec 10, 2003
20.10
22.10
20.10
22.10
3,800
+2.05(+10.22%)
Dec 09, 2003
20.00
20.05
20.00
20.05
3,300
+0.04(+0.20%)
Dec 08, 2003
19.95
20.05
19.81
20.01
5,497
+0.19(+0.96%)
Dec 05, 2003
19.95
19.82
19.80
19.82
3,130
-0.13(-0.65%)
Dec 04, 2003
19.99
20.00
19.57
19.95
10,220
-0.04(-0.20%)
Dec 03, 2003
19.99
19.99
19.50
19.99
1,449
+0.04(+0.20%)
Dec 02, 2003
19.30
20.00
19.10
19.95
8,879
+0.65(+3.38%)
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
.