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, 2007
21.88
22.07
21.85
22.04
23,805
+0.07(+0.34%)
Apr 27, 2007
22.14
22.14
21.88
21.97
1,617
+0.00(+0.00%)
Apr 26, 2007
21.80
22.07
21.80
21.97
11,930
+0.14(+0.64%)
Apr 25, 2007
22.02
22.04
21.79
21.83
2,377
-0.22(-1.01%)
Apr 24, 2007
22.06
22.14
22.04
22.05
624
+0.01(+0.04%)
Apr 23, 2007
22.16
22.30
22.04
22.04
3,396
-0.36(-1.61%)
Apr 20, 2007
22.13
22.40
22.13
22.40
1,585
+0.06(+0.29%)
Apr 19, 2007
22.26
22.71
22.26
22.34
3,806
+0.04(+0.17%)
Apr 18, 2007
22.31
22.34
22.30
22.30
2,084
-0.09(-0.41%)
Apr 17, 2007
22.39
22.39
22.39
22.39
3,261
-0.01(-0.04%)
Apr 16, 2007
22.72
22.72
22.33
22.40
1,214
-0.12(-0.53%)
Apr 13, 2007
22.53
22.53
22.52
22.52
610
+0.13(+0.58%)
Apr 12, 2007
22.39
22.39
22.39
22.39
1,078
-0.05(-0.21%)
Apr 11, 2007
22.53
22.61
22.44
22.44
12,077
-0.21(-0.94%)
Apr 10, 2007
22.65
22.65
22.65
22.65
107
+0.16(+0.70%)
Apr 09, 2007
22.72
22.72
22.49
22.50
528
-0.21(-0.94%)
Apr 05, 2007
22.71
22.71
22.71
22.71
0
+0.00(+0.00%)
Apr 04, 2007
22.71
22.71
22.49
22.71
1,248
+0.04(+0.16%)
Apr 03, 2007
22.70
22.70
22.67
22.67
499
+0.08(+0.37%)
Apr 02, 2007
22.52
22.67
22.52
22.59
2,588
+0.29(+1.29%)
Mar 30, 2007
22.30
22.30
22.30
22.30
107
-0.19(-0.82%)
Mar 29, 2007
22.30
22.49
22.30
22.49
5,176
+0.02(+0.08%)
Mar 28, 2007
22.44
22.47
22.34
22.47
10,234
+0.03(+0.12%)
Mar 27, 2007
22.62
22.62
22.44
22.44
889
-0.16(-0.70%)
Mar 26, 2007
22.49
22.68
22.44
22.60
2,706
+0.74(+3.39%)
Mar 23, 2007
22.35
22.76
21.86
21.86
2,180
-0.50(-2.24%)
Mar 22, 2007
22.35
22.36
22.35
22.36
334
+0.01(+0.04%)
Mar 21, 2007
22.44
22.45
22.35
22.35
1,401
-0.17(-0.74%)
Mar 20, 2007
22.50
22.52
22.50
22.52
2,809
+0.06(+0.25%)
Mar 19, 2007
22.39
22.46
22.30
22.46
2,197
-0.05(-0.21%)
Mar 16, 2007
22.61
22.61
22.49
22.51
2,810
-0.11(-0.49%)
Mar 15, 2007
22.96
22.97
22.52
22.62
25,018
-0.38(-1.65%)
Mar 14, 2007
23.18
23.18
22.51
23.00
25,761
-0.29(-1.23%)
Mar 13, 2007
23.33
23.51
23.28
23.28
1,705
-0.05(-0.20%)
Mar 12, 2007
23.51
23.51
23.33
23.33
539
-0.32(-1.33%)
Mar 09, 2007
23.82
23.82
23.20
23.65
2,911
+0.45(+1.96%)
Mar 08, 2007
23.19
23.19
23.19
23.19
547
-0.07(-0.32%)
Mar 07, 2007
23.40
23.40
23.27
23.27
382
+0.09(+0.40%)
Mar 06, 2007
23.17
23.17
23.17
23.17
107
-0.13(-0.56%)
Mar 05, 2007
23.08
23.36
22.90
23.30
1,058
+0.24(+1.05%)
Mar 02, 2007
23.46
23.46
23.06
23.06
3,941
-0.82(-3.42%)
Mar 01, 2007
23.65
23.88
23.19
23.88
1,740
+0.00(+0.00%)
Feb 28, 2007
23.28
23.88
23.28
23.88
1,512
+0.02(+0.08%)
Feb 27, 2007
23.88
23.88
23.62
23.86
754
+0.10(+0.43%)
Feb 26, 2007
23.88
23.88
23.76
23.76
1,411
-0.13(-0.54%)
Feb 23, 2007
23.52
23.90
23.52
23.89
856
+0.18(+0.74%)
Feb 22, 2007
23.66
23.73
23.66
23.71
647
-0.21(-0.89%)
Feb 21, 2007
23.79
23.97
23.79
23.92
2,695
+0.09(+0.39%)
Feb 20, 2007
24.10
24.10
23.83
23.83
647
-0.18(-0.73%)
Feb 16, 2007
23.98
24.02
23.87
24.01
5,607
+0.14(+0.58%)
Feb 15, 2007
23.96
23.97
23.87
23.87
3,626
+0.01(+0.04%)
Feb 14, 2007
23.92
23.97
23.75
23.86
7,575
+0.21(+0.90%)
Feb 13, 2007
23.51
23.74
23.51
23.65
103,392
+0.14(+0.59%)
Feb 12, 2007
23.31
23.54
23.31
23.51
10,234
-0.05(-0.20%)
Feb 09, 2007
23.52
23.55
23.52
23.55
539
+0.29(+1.24%)
Feb 08, 2007
23.18
23.41
23.14
23.27
4,242
+0.08(+0.36%)
Feb 07, 2007
23.08
23.32
23.08
23.18
4,467
-0.04(-0.16%)
Feb 06, 2007
23.18
23.41
23.04
23.22
15,280
+0.00(+0.00%)
Feb 05, 2007
23.44
23.48
23.17
23.22
4,723
-0.08(-0.36%)
Feb 02, 2007
23.69
23.69
23.27
23.30
2,104
-0.59(-2.48%)
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
.