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 (%)
Jun 30, 2004
18.52
18.64
18.44
18.45
2,588
-0.09(-0.50%)
Jun 29, 2004
18.59
18.59
18.55
18.55
3,882
-0.23(-1.23%)
Jun 28, 2004
18.78
18.78
18.78
18.78
0
+0.00(+0.00%)
Jun 25, 2004
18.82
18.82
18.78
18.78
323
-0.05(-0.25%)
Jun 24, 2004
18.82
18.82
18.82
18.82
0
+0.00(+0.00%)
Jun 23, 2004
18.84
18.85
18.82
18.82
539
-0.03(-0.15%)
Jun 22, 2004
18.85
18.85
18.85
18.85
0
+0.00(+0.00%)
Jun 21, 2004
18.85
18.85
18.85
18.85
0
+0.00(+0.00%)
Jun 18, 2004
18.85
18.85
18.85
18.85
0
+0.00(+0.00%)
Jun 17, 2004
18.85
18.85
18.85
18.85
0
+0.00(+0.00%)
Jun 16, 2004
18.85
18.85
18.85
18.85
215
+0.00(+0.00%)
Jun 15, 2004
19.01
19.01
18.85
18.85
215
-0.16(-0.83%)
Jun 14, 2004
19.01
19.01
19.01
19.01
215
-0.14(-0.73%)
Jun 10, 2004
19.15
19.15
19.15
19.15
0
+0.00(+0.00%)
Jun 09, 2004
19.15
19.15
19.15
19.15
0
+0.00(+0.00%)
Jun 08, 2004
19.12
19.47
18.86
19.15
1,294
+0.04(+0.19%)
Jun 07, 2004
19.11
19.11
19.11
19.11
323
+0.08(+0.44%)
Jun 04, 2004
19.03
19.03
19.03
19.03
0
+0.00(+0.00%)
Jun 03, 2004
19.03
19.03
19.03
19.03
107
-0.39(-2.01%)
Jun 02, 2004
19.46
19.46
19.25
19.42
754
-0.15(-0.76%)
Jun 01, 2004
19.57
19.57
19.57
19.57
0
+0.00(+0.00%)
May 28, 2004
19.46
19.57
19.44
19.57
1,078
+0.19(+1.01%)
May 27, 2004
19.46
19.47
19.37
19.37
1,186
-0.01(-0.05%)
May 26, 2004
19.38
19.38
19.38
19.38
0
+0.00(+0.00%)
May 25, 2004
19.38
19.47
19.01
19.38
1,833
-0.04(-0.19%)
May 24, 2004
19.42
19.42
19.42
19.42
0
+0.00(+0.00%)
May 21, 2004
19.42
19.42
19.42
19.42
107
+0.41(+2.14%)
May 20, 2004
19.46
19.46
19.01
19.01
1,941
-0.28(-1.44%)
May 19, 2004
19.20
19.52
19.19
19.29
6,038
+0.11(+0.58%)
May 18, 2004
19.18
19.18
19.18
19.18
0
+0.00(+0.00%)
May 17, 2004
18.71
19.18
18.71
19.18
4,313
+0.68(+3.66%)
May 14, 2004
18.63
18.63
18.50
18.50
1,509
-0.06(-0.31%)
May 13, 2004
18.56
18.56
18.56
18.56
0
+0.00(+0.00%)
May 12, 2004
18.56
18.56
18.56
18.56
323
-0.01(-0.04%)
May 11, 2004
19.07
19.11
18.55
18.56
5,823
-0.69(-3.56%)
May 10, 2004
19.38
19.38
19.25
19.25
539
-0.68(-3.40%)
May 07, 2004
19.93
19.93
19.93
19.93
0
+0.00(+0.00%)
May 06, 2004
19.93
19.93
19.93
19.93
0
+0.00(+0.00%)
May 05, 2004
19.93
19.93
19.93
19.93
0
+0.00(+0.00%)
May 04, 2004
19.93
19.93
19.93
19.93
0
+0.00(+0.00%)
May 03, 2004
19.93
19.93
19.93
19.93
107
+0.00(+0.00%)
Apr 30, 2004
19.90
19.93
19.48
19.93
647
+0.27(+1.36%)
Apr 29, 2004
19.56
19.89
19.56
19.66
323
+0.19(+0.96%)
Apr 28, 2004
19.47
19.47
19.47
19.47
0
+0.00(+0.00%)
Apr 27, 2004
19.49
19.49
19.47
19.47
754
-0.43(-2.14%)
Apr 26, 2004
19.90
19.90
19.90
19.90
0
+0.00(+0.00%)
Apr 23, 2004
19.90
19.90
19.90
19.90
107
+0.46(+2.39%)
Apr 22, 2004
19.47
19.49
19.44
19.44
323
-0.43(-2.15%)
Apr 21, 2004
19.75
19.86
19.48
19.86
647
+0.02(+0.09%)
Apr 20, 2004
19.84
19.84
19.84
19.84
0
+0.00(+0.00%)
Apr 19, 2004
20.31
20.31
19.84
19.84
647
+0.00(+0.00%)
Apr 16, 2004
19.84
19.84
19.84
19.84
0
+0.00(+0.00%)
Apr 15, 2004
19.84
19.84
19.84
19.84
107
-0.18(-0.88%)
Apr 14, 2004
19.94
20.02
19.94
20.02
323
+0.03(+0.14%)
Apr 13, 2004
20.23
20.23
19.99
19.99
862
-0.64(-3.10%)
Apr 12, 2004
20.40
20.63
20.40
20.63
1,186
+0.23(+1.14%)
Apr 08, 2004
20.28
20.40
20.28
20.40
647
+0.00(+0.00%)
Apr 07, 2004
20.23
20.63
20.23
20.40
1,509
+0.57(+2.85%)
Apr 06, 2004
20.17
20.22
19.84
19.84
431
-0.14(-0.70%)
Apr 05, 2004
20.03
20.03
19.97
19.97
323
+0.04(+0.19%)
Apr 02, 2004
19.69
19.94
19.55
19.94
1,401
+0.00(+0.00%)
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
.