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 (%)
Feb 28, 2006
26.03
26.20
25.06
25.06
13,168
-0.97(-3.74%)
Feb 27, 2006
25.96
26.03
25.24
26.03
34,159
+0.06(+0.25%)
Feb 24, 2006
25.03
25.96
24.90
25.96
50,029
+0.94(+3.74%)
Feb 23, 2006
25.03
25.03
25.03
25.03
754
+0.12(+0.48%)
Feb 22, 2006
24.95
25.03
24.91
24.91
695
-0.12(-0.48%)
Feb 21, 2006
24.81
25.03
24.49
25.03
7,452
+0.78(+3.21%)
Feb 17, 2006
24.25
24.25
24.25
24.25
1,833
+0.14(+0.58%)
Feb 16, 2006
24.34
24.34
23.79
24.11
7,656
+0.04(+0.15%)
Feb 15, 2006
23.74
24.25
23.74
24.07
7,778
+0.47(+2.00%)
Feb 14, 2006
23.60
23.60
23.60
23.60
415
-0.05(-0.20%)
Feb 13, 2006
23.41
23.65
23.34
23.65
2,264
+0.32(+1.39%)
Feb 10, 2006
23.29
23.32
23.29
23.32
781
+0.32(+1.41%)
Feb 09, 2006
23.24
23.24
23.00
23.00
4,853
+0.37(+1.64%)
Feb 08, 2006
23.14
23.14
22.59
22.63
8,244
-0.52(-2.24%)
Feb 07, 2006
23.09
23.28
23.09
23.15
37,380
+0.06(+0.24%)
Feb 06, 2006
23.18
23.18
23.09
23.09
7,548
-0.09(-0.40%)
Feb 03, 2006
23.18
23.18
23.18
23.18
2,695
+0.01(+0.04%)
Feb 02, 2006
23.37
23.39
23.14
23.17
6,362
-0.18(-0.75%)
Feb 01, 2006
22.74
23.37
22.74
23.35
4,444
+0.31(+1.33%)
Jan 31, 2006
22.26
23.09
22.26
23.04
2,512
+0.78(+3.50%)
Jan 30, 2006
22.19
22.72
21.39
22.26
10,079
+0.07(+0.33%)
Jan 27, 2006
21.93
22.26
21.84
22.19
2,588
+0.12(+0.55%)
Jan 26, 2006
22.26
22.26
22.07
22.07
2,781
+0.00(+0.00%)
Jan 25, 2006
21.70
22.11
21.70
22.07
3,333
-0.07(-0.33%)
Jan 24, 2006
21.84
22.77
21.79
22.14
7,289
+0.41(+1.88%)
Jan 23, 2006
22.02
22.49
21.60
21.74
6,981
-0.19(-0.89%)
Jan 20, 2006
21.44
21.93
21.44
21.93
2,573
+0.26(+1.19%)
Jan 19, 2006
21.73
21.73
21.33
21.67
6,682
+0.29(+1.35%)
Jan 18, 2006
21.10
21.55
20.96
21.38
2,917
+0.52(+2.49%)
Jan 17, 2006
20.63
20.86
20.49
20.86
3,380
+0.16(+0.76%)
Jan 13, 2006
20.40
20.86
20.40
20.71
27,893
+0.31(+1.50%)
Jan 12, 2006
20.40
20.40
20.40
20.40
647
+0.23(+1.15%)
Jan 11, 2006
20.17
20.17
20.17
20.17
132
+0.01(+0.05%)
Jan 10, 2006
19.72
20.17
19.72
20.16
798
+0.45(+2.31%)
Jan 09, 2006
19.95
20.26
19.71
19.71
5,031
-0.48(-2.39%)
Jan 06, 2006
20.19
20.19
20.19
20.19
399
+0.02(+0.09%)
Jan 05, 2006
20.40
20.40
20.17
20.17
690
-0.23(-1.14%)
Jan 04, 2006
20.40
20.40
20.40
20.40
107
-0.25(-1.21%)
Jan 03, 2006
20.66
20.66
20.65
20.65
649
+0.28(+1.37%)
Dec 30, 2005
20.37
20.37
20.37
20.37
0
+0.00(+0.00%)
Dec 29, 2005
20.37
20.37
20.37
20.37
0
+0.00(+0.00%)
Dec 28, 2005
20.37
20.37
20.36
20.37
862
+0.09(+0.46%)
Dec 27, 2005
20.28
20.28
20.28
20.28
862
-0.32(-1.58%)
Dec 23, 2005
20.92
21.12
20.41
20.61
5,718
+0.06(+0.32%)
Dec 22, 2005
20.67
20.67
20.54
20.54
755
-0.21(-1.03%)
Dec 21, 2005
20.78
20.78
20.75
20.75
1,617
+0.54(+2.66%)
Dec 20, 2005
20.22
20.22
20.22
20.22
216
-0.05(-0.23%)
Dec 19, 2005
20.49
21.23
20.26
20.26
4,779
-0.04(-0.22%)
Dec 16, 2005
20.26
20.40
20.26
20.31
680
-0.05(-0.24%)
Dec 15, 2005
20.35
20.49
20.35
20.35
13,048
-0.14(-0.68%)
Dec 14, 2005
20.35
20.49
20.35
20.49
2,642
+0.02(+0.09%)
Dec 13, 2005
20.49
20.49
20.35
20.48
2,448
+0.12(+0.59%)
Dec 12, 2005
20.27
20.40
20.27
20.35
14,654
+0.01(+0.05%)
Dec 09, 2005
20.27
20.64
20.27
20.35
3,555
-0.22(-1.08%)
Dec 08, 2005
20.63
20.85
20.28
20.57
15,124
+0.26(+1.27%)
Dec 07, 2005
20.86
20.86
20.31
20.31
689
-1.20(-5.60%)
Dec 06, 2005
21.33
21.73
21.29
21.51
3,019
+0.21(+1.00%)
Dec 05, 2005
21.30
21.30
21.30
21.30
107
-0.17(-0.78%)
Dec 02, 2005
21.61
21.61
21.47
21.47
1,229
-0.05(-0.22%)
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
.