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 (%)
Oct 31, 2006
23.41
23.43
23.28
23.28
21,244
+0.09(+0.40%)
Oct 30, 2006
23.28
23.28
23.18
23.18
34,386
-0.28(-1.19%)
Oct 27, 2006
23.23
23.46
23.23
23.46
1,319
-0.07(-0.32%)
Oct 26, 2006
23.65
23.65
23.36
23.54
830
-0.11(-0.47%)
Oct 25, 2006
23.88
23.92
23.65
23.65
12,379
-0.46(-1.92%)
Oct 24, 2006
24.11
24.11
24.11
24.11
177
+0.17(+0.70%)
Oct 23, 2006
24.05
24.05
23.87
23.94
1,291
+0.07(+0.31%)
Oct 20, 2006
24.11
24.11
23.87
23.87
19,771
-0.01(-0.04%)
Oct 19, 2006
23.83
23.88
23.83
23.88
1,412
+0.14(+0.59%)
Oct 18, 2006
24.11
24.11
23.74
23.74
1,762
-0.08(-0.35%)
Oct 17, 2006
24.03
24.03
23.62
23.82
1,663
-0.07(-0.31%)
Oct 16, 2006
24.80
24.80
23.90
23.90
682
-0.67(-2.72%)
Oct 13, 2006
24.79
24.79
24.56
24.56
366
-0.01(-0.04%)
Oct 12, 2006
24.62
24.62
24.57
24.57
2,522
+0.00(+0.00%)
Oct 11, 2006
24.06
24.57
24.06
24.57
5,559
+0.55(+2.28%)
Oct 10, 2006
23.87
24.03
23.30
24.03
4,968
+1.08(+4.69%)
Oct 09, 2006
22.59
23.90
22.59
22.95
19,962
+0.23(+1.02%)
Oct 06, 2006
22.81
22.81
22.72
22.72
697
+0.14(+0.62%)
Oct 05, 2006
22.95
22.95
22.40
22.58
2,540
-0.28(-1.22%)
Oct 04, 2006
22.95
22.95
22.86
22.86
1,080
-0.09(-0.40%)
Oct 03, 2006
22.99
22.99
22.95
22.95
694
-0.23(-1.00%)
Oct 02, 2006
23.18
23.18
23.18
23.18
215
+0.00(+0.00%)
Sep 29, 2006
23.37
23.37
23.00
23.18
3,882
-0.23(-0.99%)
Sep 28, 2006
23.06
23.41
23.06
23.41
24,197
+0.37(+1.61%)
Sep 27, 2006
23.04
23.04
23.04
23.04
1,744
-0.14(-0.60%)
Sep 26, 2006
22.96
23.25
22.96
23.18
2,206
+0.00(+0.00%)
Sep 25, 2006
23.18
23.18
23.18
23.18
0
+0.00(+0.00%)
Sep 22, 2006
23.41
23.65
23.18
23.18
2,911
+0.11(+0.48%)
Sep 21, 2006
23.07
23.19
23.07
23.07
5,564
+0.00(+0.02%)
Sep 20, 2006
23.28
23.28
23.04
23.07
1,101
-0.39(-1.68%)
Sep 19, 2006
23.60
23.61
23.32
23.46
29,547
+0.14(+0.60%)
Sep 18, 2006
23.86
23.86
22.44
23.32
40,052
-0.32(-1.37%)
Sep 15, 2006
23.64
23.65
23.64
23.65
647
+0.43(+1.84%)
Sep 14, 2006
23.25
23.28
23.10
23.22
182,513
+0.04(+0.16%)
Sep 13, 2006
23.18
23.18
23.18
23.18
107
+0.07(+0.32%)
Sep 12, 2006
22.72
23.16
22.72
23.11
5,822
+0.16(+0.69%)
Sep 11, 2006
22.86
23.11
22.86
22.95
830
-0.20(-0.88%)
Sep 08, 2006
23.16
23.16
23.16
23.16
107
+0.36(+1.59%)
Sep 07, 2006
23.20
23.20
22.72
22.79
1,833
-0.44(-1.88%)
Sep 06, 2006
23.23
23.28
23.18
23.23
86,809
-0.05(-0.20%)
Sep 05, 2006
23.35
23.61
23.28
23.28
3,841
-0.14(-0.59%)
Sep 01, 2006
24.52
24.52
23.41
23.41
3,946
-0.51(-2.13%)
Aug 31, 2006
23.92
23.92
23.92
23.92
539
+0.06(+0.23%)
Aug 30, 2006
24.02
24.11
23.87
23.87
2,156
-0.15(-0.62%)
Aug 29, 2006
24.01
24.02
24.01
24.02
928
-0.51(-2.08%)
Aug 28, 2006
24.37
24.57
24.37
24.53
1,509
+0.09(+0.38%)
Aug 25, 2006
24.53
24.53
24.43
24.43
323
+0.05(+0.19%)
Aug 24, 2006
24.48
24.48
24.39
24.39
539
+0.22(+0.89%)
Aug 23, 2006
24.13
24.17
24.11
24.17
970
-0.40(-1.63%)
Aug 22, 2006
24.81
24.81
24.57
24.57
323
+0.08(+0.34%)
Aug 21, 2006
25.04
25.04
24.49
24.49
1,401
+0.16(+0.65%)
Aug 18, 2006
24.84
25.03
24.33
24.33
4,194
-0.31(-1.24%)
Aug 17, 2006
24.60
24.64
24.60
24.64
1,214
+0.64(+2.67%)
Aug 16, 2006
24.33
24.33
24.00
24.00
719
+0.09(+0.39%)
Aug 15, 2006
24.56
24.56
23.91
23.91
62,977
-0.53(-2.16%)
Aug 14, 2006
24.43
24.55
24.38
24.43
557
+0.23(+0.96%)
Aug 11, 2006
24.20
24.20
24.12
24.20
517
+0.06(+0.27%)
Aug 10, 2006
23.74
24.14
23.41
24.14
465
+0.49(+2.08%)
Aug 09, 2006
23.41
23.65
23.41
23.65
1,347
+0.14(+0.59%)
Aug 08, 2006
23.51
23.65
23.00
23.51
56,997
-0.19(-0.82%)
Aug 07, 2006
23.43
23.82
23.41
23.70
31,956
-0.41(-1.69%)
Aug 04, 2006
24.04
24.11
24.04
24.11
2,126
-0.01(-0.04%)
Aug 03, 2006
24.21
24.43
24.12
24.12
862
-0.19(-0.76%)
Aug 02, 2006
24.23
24.57
24.20
24.31
1,510
-0.09(-0.38%)
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
.