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, 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%)
Apr 01, 2004
19.47
19.94
19.47
19.94
2,588
+0.47(+2.43%)
Mar 31, 2004
19.46
19.46
19.44
19.46
323
+0.10(+0.53%)
Mar 30, 2004
19.26
19.47
19.26
19.36
1,186
+0.41(+2.15%)
Mar 29, 2004
19.01
19.10
18.82
18.95
1,078
+0.10(+0.54%)
Mar 26, 2004
18.91
18.91
18.85
18.85
862
+0.01(+0.05%)
Mar 25, 2004
19.01
19.01
18.69
18.84
9,058
+0.01(+0.05%)
Mar 24, 2004
19.07
19.07
18.83
18.83
215
-0.18(-0.93%)
Mar 23, 2004
19.01
19.01
19.01
19.01
323
+0.27(+1.43%)
Mar 22, 2004
18.69
19.00
18.69
18.74
1,509
+0.01(+0.05%)
Mar 19, 2004
18.64
18.73
18.64
18.73
539
+0.03(+0.15%)
Mar 18, 2004
18.55
18.70
18.55
18.70
1,078
-0.21(-1.13%)
Mar 17, 2004
18.56
18.92
18.55
18.92
3,882
-0.07(-0.39%)
Mar 16, 2004
18.55
18.99
18.55
18.99
1,401
+0.45(+2.40%)
Mar 15, 2004
18.55
18.55
18.55
18.55
107
-0.38(-2.01%)
Mar 12, 2004
18.93
18.93
18.93
18.93
0
+0.00(+0.00%)
Mar 11, 2004
19.10
19.10
18.88
18.93
647
+0.19(+1.04%)
Mar 10, 2004
18.73
18.73
18.73
18.73
0
+0.00(+0.00%)
Mar 09, 2004
18.73
18.73
18.73
18.73
0
+0.00(+0.00%)
Mar 08, 2004
19.06
19.06
18.73
18.73
647
-0.32(-1.70%)
Mar 05, 2004
18.87
19.16
18.55
19.06
2,911
+0.27(+1.43%)
Mar 04, 2004
18.86
18.86
18.79
18.79
431
-0.23(-1.22%)
Mar 03, 2004
18.55
19.02
18.52
19.02
8,195
+0.29(+1.53%)
Mar 02, 2004
18.45
18.75
18.45
18.73
7,332
+0.00(+0.00%)
Mar 01, 2004
18.36
18.87
18.36
18.73
3,774
+0.12(+0.65%)
Feb 27, 2004
18.59
18.73
18.55
18.61
12,832
+0.01(+0.05%)
Feb 26, 2004
18.56
18.78
18.56
18.60
539
-0.18(-0.94%)
Feb 25, 2004
18.73
18.87
18.73
18.78
9,813
+0.17(+0.90%)
Feb 24, 2004
18.65
18.65
18.61
18.61
431
+0.02(+0.10%)
Feb 23, 2004
18.55
18.66
18.55
18.59
4,097
-0.01(-0.05%)
Feb 20, 2004
18.64
18.64
18.55
18.60
3,450
-0.14(-0.74%)
Feb 19, 2004
18.55
18.78
18.55
18.74
323
+0.10(+0.55%)
Feb 18, 2004
18.78
18.87
18.55
18.64
10,244
-0.19(-0.98%)
Feb 17, 2004
18.82
18.82
18.82
18.82
0
+0.00(+0.00%)
Feb 13, 2004
18.82
18.82
18.82
18.82
0
+0.00(+0.00%)
Feb 12, 2004
18.73
18.82
18.60
18.82
2,264
+0.09(+0.49%)
Feb 11, 2004
18.64
18.79
18.64
18.73
21,136
-0.13(-0.68%)
Feb 10, 2004
18.78
19.01
18.64
18.86
27,175
+0.12(+0.64%)
Feb 09, 2004
18.88
18.92
18.64
18.74
12,832
-0.11(-0.59%)
Feb 06, 2004
18.76
18.85
18.76
18.85
754
-0.01(-0.05%)
Feb 05, 2004
19.01
19.01
18.74
18.86
7,332
+0.08(+0.44%)
Feb 04, 2004
18.71
19.00
18.64
18.78
77,966
+0.05(+0.25%)
Feb 03, 2004
18.45
18.73
18.45
18.73
7,980
+0.16(+0.85%)
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
.