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, 2007
21.05
21.05
21.05
21.05
334
-0.32(-1.52%)
Aug 30, 2007
20.58
21.37
20.55
21.37
2,119
+0.05(+0.22%)
Aug 29, 2007
21.33
21.36
21.33
21.33
11,640
+0.00(+0.00%)
Aug 28, 2007
21.24
21.33
21.24
21.33
6,038
-0.26(-1.20%)
Aug 27, 2007
21.05
21.59
21.05
21.59
3,724
+0.31(+1.44%)
Aug 24, 2007
21.28
21.28
21.28
21.28
0
+0.00(+0.00%)
Aug 23, 2007
21.10
21.31
21.10
21.28
970
+0.65(+3.15%)
Aug 22, 2007
20.41
20.63
20.41
20.63
696
-0.27(-1.28%)
Aug 21, 2007
20.90
20.90
20.90
20.90
113
-0.29(-1.37%)
Aug 20, 2007
21.79
21.79
21.19
21.19
323
+0.34(+1.65%)
Aug 17, 2007
21.36
21.36
20.13
20.85
2,752
-0.60(-2.81%)
Aug 16, 2007
21.54
21.57
21.45
21.45
1,288
-0.03(-0.13%)
Aug 15, 2007
20.96
21.71
20.91
21.48
43,114
+0.61(+2.93%)
Aug 14, 2007
20.50
20.87
20.49
20.86
7,061
+0.35(+1.72%)
Aug 13, 2007
20.51
20.51
20.51
20.51
215
-0.23(-1.12%)
Aug 10, 2007
20.40
20.74
20.40
20.74
9,207
+0.19(+0.95%)
Aug 09, 2007
20.60
21.01
20.45
20.55
2,990
+0.08(+0.41%)
Aug 08, 2007
21.10
21.24
20.47
20.47
10,758
-0.64(-3.03%)
Aug 07, 2007
21.14
21.14
21.02
21.11
10,184
+0.00(+0.00%)
Aug 06, 2007
20.80
21.24
20.77
21.11
25,670
+0.41(+1.97%)
Aug 03, 2007
20.70
20.72
20.70
20.70
215
-0.27(-1.28%)
Aug 02, 2007
20.76
21.27
20.75
20.97
30,386
-0.09(-0.44%)
Aug 01, 2007
20.86
21.31
20.86
21.06
18,429
+0.30(+1.43%)
Jul 31, 2007
21.10
21.11
20.76
20.76
2,113
-0.57(-2.69%)
Jul 30, 2007
21.34
21.34
21.34
21.34
539
+0.01(+0.04%)
Jul 27, 2007
21.11
21.33
21.11
21.33
1,259
+0.21(+1.01%)
Jul 26, 2007
21.23
21.34
21.11
21.11
5,739
-0.21(-1.00%)
Jul 25, 2007
21.33
21.33
21.33
21.33
3,342
-0.33(-1.54%)
Jul 24, 2007
21.97
22.02
21.66
21.66
33,644
-0.22(-1.02%)
Jul 23, 2007
21.24
21.97
21.24
21.88
4,335
+0.70(+3.28%)
Jul 20, 2007
20.97
21.19
20.97
21.19
3,475
+0.00(+0.00%)
Jul 19, 2007
20.86
21.22
20.86
21.19
1,965
+0.42(+2.01%)
Jul 18, 2007
20.67
20.77
20.63
20.77
3,361
+0.19(+0.95%)
Jul 17, 2007
20.63
21.15
20.22
20.58
6,561
-0.06(-0.27%)
Jul 16, 2007
21.33
21.33
20.61
20.63
24,002
-0.70(-3.26%)
Jul 13, 2007
21.79
21.86
21.33
21.33
1,762
-0.46(-2.13%)
Jul 12, 2007
21.70
21.95
21.45
21.79
1,564
-0.02(-0.08%)
Jul 11, 2007
21.67
21.81
21.67
21.81
1,264
-0.12(-0.55%)
Jul 10, 2007
21.98
21.98
21.93
21.93
51,273
+0.02(+0.08%)
Jul 09, 2007
22.16
22.16
21.67
21.91
8,716
-0.25(-1.13%)
Jul 06, 2007
22.16
22.16
22.16
22.16
327
+0.09(+0.42%)
Jul 05, 2007
22.07
22.07
22.07
22.07
215
+0.01(+0.04%)
Jul 03, 2007
21.99
22.07
21.82
22.06
1,899
-0.08(-0.38%)
Jul 02, 2007
21.98
22.14
21.98
22.14
650
+0.17(+0.76%)
Jun 29, 2007
21.79
22.08
21.79
21.98
2,409
-0.09(-0.42%)
Jun 28, 2007
21.96
22.07
21.96
22.07
4,313
+0.06(+0.25%)
Jun 27, 2007
22.01
22.01
22.01
22.01
0
+0.00(+0.00%)
Jun 26, 2007
22.01
22.01
22.01
22.01
161
+0.08(+0.38%)
Jun 25, 2007
21.98
22.25
21.93
21.93
3,456
-0.05(-0.21%)
Jun 22, 2007
21.98
21.98
21.98
21.98
651
-0.06(-0.25%)
Jun 21, 2007
22.06
22.06
22.03
22.03
539
-0.18(-0.79%)
Jun 20, 2007
21.99
22.35
21.93
22.21
3,342
+0.22(+1.01%)
Jun 19, 2007
21.99
21.99
21.98
21.99
1,186
-0.11(-0.50%)
Jun 18, 2007
21.98
22.12
21.98
22.10
1,294
+0.12(+0.55%)
Jun 15, 2007
21.99
21.99
21.98
21.98
970
-0.08(-0.38%)
Jun 14, 2007
21.66
22.16
21.66
22.06
3,127
+0.18(+0.81%)
Jun 13, 2007
21.98
22.11
21.88
21.88
6,470
-0.28(-1.26%)
Jun 12, 2007
22.14
22.19
21.93
22.16
6,578
+0.19(+0.84%)
Jun 11, 2007
21.98
21.98
21.98
21.98
910
+0.08(+0.38%)
Jun 08, 2007
22.14
22.15
21.89
21.89
769
-0.04(-0.17%)
Jun 07, 2007
21.93
21.93
21.93
21.93
113
-0.05(-0.21%)
Jun 06, 2007
22.14
22.15
21.94
21.98
2,264
+0.05(+0.21%)
Jun 05, 2007
21.99
21.99
21.85
21.93
3,342
-0.27(-1.21%)
Jun 04, 2007
21.99
22.20
21.99
22.20
754
+0.22(+1.01%)
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
.