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 (%)
Nov 30, 2005
21.58
21.81
21.24
21.61
34,834
+0.28(+1.30%)
Nov 29, 2005
21.33
21.33
21.33
21.33
2,055
-0.25(-1.16%)
Nov 28, 2005
21.93
21.93
21.58
21.58
431
+0.11(+0.52%)
Nov 25, 2005
21.47
21.47
21.47
21.47
323
+0.14(+0.65%)
Nov 23, 2005
21.19
21.36
21.19
21.33
3,094
+0.14(+0.66%)
Nov 22, 2005
21.19
21.47
21.19
21.19
5,999
-0.28(-1.30%)
Nov 21, 2005
21.73
21.73
21.19
21.47
3,117
+0.27(+1.27%)
Nov 18, 2005
21.47
21.47
21.20
21.20
9,070
+0.17(+0.79%)
Nov 17, 2005
21.14
21.31
20.91
21.03
4,421
+0.17(+0.80%)
Nov 16, 2005
20.86
21.02
20.86
20.86
8,934
-0.23(-1.10%)
Nov 15, 2005
20.96
21.27
20.59
21.10
4,466
-0.14(-0.65%)
Nov 14, 2005
21.21
21.24
21.21
21.24
463
+0.23(+1.10%)
Nov 11, 2005
21.31
21.31
21.00
21.00
1,986
+0.05(+0.22%)
Nov 10, 2005
20.96
20.96
20.96
20.96
323
-0.01(-0.04%)
Nov 09, 2005
21.03
21.27
20.86
20.97
4,205
-0.04(-0.18%)
Nov 08, 2005
21.50
21.59
20.69
21.00
15,053
-0.55(-2.54%)
Nov 07, 2005
21.68
22.00
21.50
21.55
2,668
-0.24(-1.11%)
Nov 04, 2005
21.10
21.88
21.10
21.79
1,243
+0.37(+1.73%)
Nov 03, 2005
21.16
21.42
21.00
21.42
8,303
+0.15(+0.70%)
Nov 02, 2005
20.97
21.32
20.92
21.27
2,296
+0.03(+0.13%)
Nov 01, 2005
20.73
21.42
20.73
21.24
8,842
+0.48(+2.32%)
Oct 31, 2005
21.01
21.54
20.76
20.76
14,807
-0.29(-1.37%)
Oct 28, 2005
21.07
21.10
21.05
21.05
7,263
+0.05(+0.22%)
Oct 27, 2005
21.27
21.33
21.00
21.00
3,973
-0.01(-0.04%)
Oct 26, 2005
21.01
21.01
21.01
21.01
539
+0.00(+0.00%)
Oct 25, 2005
21.57
21.60
20.82
21.01
28,786
-0.22(-1.04%)
Oct 24, 2005
21.00
21.70
21.00
21.23
22,214
+0.18(+0.87%)
Oct 21, 2005
20.98
21.05
20.98
21.05
970
+0.28(+1.34%)
Oct 20, 2005
20.90
20.99
20.77
20.77
1,993
+0.08(+0.40%)
Oct 19, 2005
20.73
21.18
20.69
20.69
8,767
-0.33(-1.59%)
Oct 18, 2005
21.19
21.33
20.86
21.02
20,831
+0.30(+1.43%)
Oct 17, 2005
20.68
21.26
20.68
20.73
9,766
+0.05(+0.22%)
Oct 14, 2005
20.68
20.68
20.68
20.68
747
+0.13(+0.63%)
Oct 13, 2005
20.96
20.96
20.49
20.55
4,120
-0.41(-1.95%)
Oct 12, 2005
21.00
21.00
20.96
20.96
1,784
-0.05(-0.22%)
Oct 11, 2005
21.28
21.28
20.96
21.00
3,447
-0.19(-0.92%)
Oct 10, 2005
21.07
21.70
20.96
21.20
13,641
+0.24(+1.15%)
Oct 07, 2005
21.32
21.59
20.96
20.96
4,445
-0.14(-0.66%)
Oct 06, 2005
21.26
21.75
20.49
21.10
38,901
+0.28(+1.34%)
Oct 05, 2005
20.82
20.82
20.82
20.82
0
-0.14(-0.66%)
Oct 04, 2005
21.33
21.33
20.96
20.96
2,686
-0.19(-0.92%)
Oct 03, 2005
21.15
21.15
21.15
21.15
107
+0.01(+0.04%)
Sep 30, 2005
21.34
21.55
21.06
21.14
4,366
-0.36(-1.68%)
Sep 29, 2005
21.29
21.50
21.29
21.50
2,174
+0.13(+0.61%)
Sep 28, 2005
21.32
21.37
21.32
21.37
452
+0.56(+2.67%)
Sep 27, 2005
20.96
20.96
20.82
20.82
970
+0.03(+0.13%)
Sep 26, 2005
20.73
20.86
20.73
20.79
1,144
-0.14(-0.66%)
Sep 23, 2005
20.93
21.23
20.89
20.93
841
+0.07(+0.31%)
Sep 22, 2005
20.86
21.65
20.49
20.86
15,022
+0.32(+1.53%)
Sep 21, 2005
20.63
20.96
20.45
20.55
16,273
-0.10(-0.47%)
Sep 20, 2005
20.68
21.33
20.54
20.65
8,099
+0.13(+0.61%)
Sep 19, 2005
20.63
20.63
20.52
20.52
1,186
-0.11(-0.54%)
Sep 16, 2005
20.63
20.63
20.63
20.63
0
+0.00(+0.00%)
Sep 15, 2005
20.63
20.63
20.63
20.63
0
+0.00(+0.00%)
Sep 14, 2005
20.63
20.63
20.54
20.63
3,450
-0.03(-0.13%)
Sep 13, 2005
20.75
20.75
20.59
20.66
539
-0.02(-0.09%)
Sep 12, 2005
20.86
20.86
20.68
20.68
2,168
-0.24(-1.16%)
Sep 09, 2005
21.21
21.21
20.92
20.92
647
+0.41(+1.99%)
Sep 08, 2005
20.78
21.33
20.51
20.51
23,712
-0.15(-0.72%)
Sep 07, 2005
20.63
21.02
20.63
20.66
3,597
+0.02(+0.09%)
Sep 06, 2005
20.82
20.99
20.41
20.64
10,366
-0.23(-1.11%)
Sep 02, 2005
21.21
21.23
20.87
20.87
539
-0.10(-0.49%)
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
.