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 (%)
Aug 31, 2004
19.47
19.47
19.47
19.47
539
+0.00(+0.00%)
Aug 30, 2004
19.07
19.47
19.07
19.47
215
+0.09(+0.48%)
Aug 27, 2004
19.30
19.38
19.30
19.38
862
-0.09(-0.48%)
Aug 26, 2004
19.47
19.47
19.47
19.47
647
+0.12(+0.62%)
Aug 25, 2004
19.37
19.37
19.35
19.35
754
-0.03(-0.14%)
Aug 24, 2004
19.24
19.47
19.00
19.38
5,284
-0.08(-0.43%)
Aug 23, 2004
19.24
19.47
18.91
19.46
3,127
+0.32(+1.70%)
Aug 20, 2004
19.30
19.30
18.94
19.14
1,833
+0.19(+1.03%)
Aug 19, 2004
19.25
19.33
18.78
18.95
2,372
-0.21(-1.11%)
Aug 18, 2004
19.02
19.36
18.92
19.16
3,235
+0.22(+1.18%)
Aug 17, 2004
19.28
19.28
18.87
18.94
2,372
-0.39(-2.02%)
Aug 16, 2004
19.26
19.37
18.97
19.33
3,342
+0.19(+0.97%)
Aug 13, 2004
19.30
19.37
18.86
19.14
3,342
-0.01(-0.05%)
Aug 12, 2004
19.32
19.33
18.58
19.15
2,695
+0.06(+0.34%)
Aug 11, 2004
19.27
19.27
18.77
19.08
4,313
-0.35(-1.81%)
Aug 10, 2004
19.01
19.47
18.74
19.44
10,675
+0.44(+2.29%)
Aug 09, 2004
19.01
19.38
19.00
19.00
970
-0.47(-2.43%)
Aug 06, 2004
19.47
19.47
19.47
19.47
647
+0.00(+0.00%)
Aug 05, 2004
19.36
19.47
19.36
19.47
1,401
+0.69(+3.65%)
Aug 04, 2004
18.77
18.83
18.77
18.79
323
+0.09(+0.50%)
Aug 03, 2004
19.47
19.47
18.69
18.69
862
-0.77(-3.95%)
Aug 02, 2004
19.46
19.46
19.46
19.46
107
+0.03(+0.14%)
Jul 30, 2004
19.46
19.47
19.29
19.44
970
-0.04(-0.19%)
Jul 29, 2004
19.07
19.47
19.07
19.47
647
+0.70(+3.76%)
Jul 28, 2004
18.77
18.77
18.77
18.77
107
-0.09(-0.49%)
Jul 27, 2004
19.23
19.47
18.57
18.86
4,421
-0.37(-1.93%)
Jul 26, 2004
19.08
19.23
19.08
19.23
323
+0.00(+0.00%)
Jul 23, 2004
19.22
19.24
19.20
19.23
1,078
-0.01(-0.05%)
Jul 22, 2004
18.96
19.24
18.96
19.24
647
+0.30(+1.57%)
Jul 21, 2004
18.95
18.95
18.95
18.95
107
+0.18(+0.94%)
Jul 20, 2004
18.49
19.20
18.36
18.77
5,391
-0.01(-0.05%)
Jul 19, 2004
19.23
19.23
18.78
18.78
539
-0.31(-1.60%)
Jul 16, 2004
18.89
19.08
18.89
19.08
323
+0.17(+0.88%)
Jul 15, 2004
18.92
18.92
18.92
18.92
107
-0.32(-1.68%)
Jul 14, 2004
19.00
19.24
19.00
19.24
754
+0.70(+3.75%)
Jul 13, 2004
18.78
18.78
18.55
18.55
1,833
-0.33(-1.72%)
Jul 12, 2004
18.85
19.23
18.85
18.87
1,078
-0.13(-0.68%)
Jul 09, 2004
19.00
19.00
19.00
19.00
107
+0.08(+0.44%)
Jul 08, 2004
18.77
18.92
18.77
18.92
215
+0.38(+2.05%)
Jul 07, 2004
18.31
18.54
18.31
18.54
1,294
+0.22(+1.22%)
Jul 06, 2004
18.08
18.44
18.08
18.31
3,666
-0.26(-1.40%)
Jul 02, 2004
18.57
18.57
18.57
18.57
0
+0.00(+0.00%)
Jul 01, 2004
18.47
18.57
18.47
18.57
215
+0.12(+0.65%)
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%)
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
.