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 29, 2008
15.90
16.00
15.58
16.00
8,748
+0.23(+1.47%)
Feb 28, 2008
15.76
15.76
15.76
15.76
249
+0.23(+1.49%)
Feb 27, 2008
15.53
15.53
15.53
15.53
553
-0.24(-1.53%)
Feb 26, 2008
16.00
16.00
15.77
15.77
215
-0.08(-0.53%)
Feb 25, 2008
15.95
15.95
15.86
15.86
54,026
-0.05(-0.29%)
Feb 22, 2008
15.90
15.90
15.90
15.90
0
+0.00(+0.00%)
Feb 21, 2008
15.95
15.95
15.90
15.90
11,410
+0.14(+0.88%)
Feb 20, 2008
16.00
16.00
15.76
15.76
1,839
-0.26(-1.62%)
Feb 19, 2008
16.00
16.02
16.00
16.02
778
+0.02(+0.12%)
Feb 18, 2008
16.09
16.09
16.01
16.01
215
+0.00(+0.00%)
Feb 15, 2008
16.09
16.09
16.01
16.01
215
-0.23(-1.43%)
Feb 14, 2008
16.24
16.24
16.24
16.24
0
+0.00(+0.00%)
Feb 13, 2008
16.24
16.24
16.24
16.24
0
+0.00(+0.00%)
Feb 12, 2008
16.29
16.29
16.24
16.24
442
+0.31(+1.92%)
Feb 11, 2008
15.93
15.93
15.93
15.93
0
+0.00(+0.00%)
Feb 08, 2008
15.93
15.93
15.93
15.93
0
+0.00(+0.00%)
Feb 07, 2008
15.93
15.93
15.93
15.93
136
-0.10(-0.64%)
Feb 06, 2008
15.99
16.23
15.95
16.03
1,633
+0.08(+0.52%)
Feb 05, 2008
16.03
16.03
15.95
15.95
520
+0.00(+0.00%)
Feb 04, 2008
15.95
15.95
15.95
15.95
0
+0.00(+0.00%)
Feb 01, 2008
16.18
16.18
15.77
15.95
32,736
-0.12(-0.75%)
Jan 31, 2008
16.23
16.23
15.93
16.07
1,497
-0.23(-1.42%)
Jan 30, 2008
16.26
16.30
16.02
16.30
2,217
+0.00(+0.00%)
Jan 29, 2008
16.00
16.30
15.90
16.30
3,813
+0.00(+0.00%)
Jan 28, 2008
16.07
16.30
16.06
16.30
1,767
+0.00(+0.00%)
Jan 25, 2008
16.00
16.30
16.00
16.30
2,550
-0.02(-0.11%)
Jan 24, 2008
16.89
16.89
16.32
16.32
2,266
+0.02(+0.11%)
Jan 23, 2008
15.77
16.87
15.77
16.30
3,221
+0.00(+0.00%)
Jan 22, 2008
15.42
16.30
15.30
16.30
5,184
+0.78(+5.02%)
Jan 21, 2008
15.79
16.14
15.42
15.52
4,220
+0.00(+0.00%)
Jan 18, 2008
15.79
16.14
15.42
15.52
4,220
+0.37(+2.45%)
Jan 17, 2008
15.95
15.95
14.89
15.15
1,311
+0.27(+1.81%)
Jan 16, 2008
15.31
15.31
14.61
14.88
2,797
+0.14(+0.94%)
Jan 15, 2008
14.79
14.79
14.61
14.74
431
+0.09(+0.63%)
Jan 14, 2008
14.65
14.71
14.56
14.65
12,796
+0.00(+0.00%)
Jan 11, 2008
14.61
14.75
14.61
14.65
4,857
+0.05(+0.32%)
Jan 10, 2008
14.48
14.61
14.47
14.61
3,053
+0.28(+1.94%)
Jan 09, 2008
14.65
15.32
14.33
14.33
647
-0.74(-4.92%)
Jan 08, 2008
15.09
15.09
14.84
15.07
2,092
+0.23(+1.56%)
Jan 07, 2008
15.02
15.02
14.84
14.84
3,131
-0.18(-1.17%)
Jan 04, 2008
15.02
15.02
15.01
15.01
539
-0.23(-1.52%)
Jan 03, 2008
15.61
15.61
15.21
15.25
3,167
-0.51(-3.24%)
Jan 02, 2008
15.46
15.76
15.46
15.76
1,170
-0.14(-0.88%)
Jan 01, 2008
14.65
15.89
14.65
15.89
11,064
+0.00(+0.00%)
Dec 31, 2007
14.65
15.89
14.65
15.89
11,064
+0.96(+6.46%)
Dec 28, 2007
15.19
16.58
14.79
14.93
14,105
-0.28(-1.83%)
Dec 27, 2007
15.65
15.72
15.11
15.21
5,415
-0.38(-2.44%)
Dec 26, 2007
16.46
16.54
15.59
15.59
1,401
+0.52(+3.45%)
Dec 24, 2007
15.67
15.67
15.07
15.07
431
+0.00(+0.00%)
Dec 21, 2007
15.39
15.39
15.07
15.07
906
-0.46(-2.99%)
Dec 20, 2007
15.69
15.76
15.53
15.53
1,009
-0.28(-1.79%)
Dec 19, 2007
15.86
15.86
15.53
15.82
5,178
+0.04(+0.27%)
Dec 18, 2007
17.11
17.11
15.77
15.77
7,178
-1.29(-7.55%)
Dec 17, 2007
17.64
17.64
17.02
17.06
5,666
-0.57(-3.26%)
Dec 14, 2007
17.54
17.78
17.52
17.64
1,321
-0.15(-0.83%)
Dec 13, 2007
18.30
18.35
17.79
17.79
1,795
-0.09(-0.53%)
Dec 12, 2007
17.73
17.88
17.62
17.88
2,058
+0.40(+2.29%)
Dec 11, 2007
17.55
17.55
17.48
17.48
339
-0.21(-1.21%)
Dec 10, 2007
17.53
17.69
17.53
17.69
1,261
+0.12(+0.69%)
Dec 07, 2007
17.57
17.70
17.29
17.57
3,546
-0.21(-1.20%)
Dec 06, 2007
17.80
17.80
17.79
17.79
431
-0.02(-0.10%)
Dec 05, 2007
17.80
17.80
17.80
17.80
218
-0.19(-1.05%)
Dec 04, 2007
17.92
18.08
17.92
17.99
3,397
-0.18(-1.00%)
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
.