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 (%)
Mar 31, 2006
25.95
25.95
25.92
25.92
6,254
-0.05(-0.18%)
Mar 30, 2006
26.00
26.06
25.95
25.96
953
+0.09(+0.36%)
Mar 29, 2006
25.96
25.96
25.78
25.87
115,581
-0.08(-0.32%)
Mar 28, 2006
26.89
26.89
25.93
25.96
1,680
-0.08(-0.32%)
Mar 27, 2006
25.78
26.06
25.78
26.04
2,711
+0.07(+0.29%)
Mar 24, 2006
26.37
26.37
25.96
25.96
1,078
-0.09(-0.36%)
Mar 23, 2006
26.05
26.06
25.96
26.06
4,529
+0.00(+0.00%)
Mar 22, 2006
26.06
26.06
26.06
26.06
215
+0.02(+0.07%)
Mar 21, 2006
26.27
26.27
26.00
26.04
1,376
-0.02(-0.07%)
Mar 20, 2006
25.96
26.10
25.93
26.06
6,470
+0.28(+1.08%)
Mar 17, 2006
25.78
25.78
25.78
25.78
1,078
+0.00(+0.00%)
Mar 16, 2006
25.73
25.78
25.50
25.78
847
+0.00(+0.00%)
Mar 15, 2006
25.96
25.96
25.76
25.78
1,268
-0.17(-0.64%)
Mar 14, 2006
25.84
25.96
25.50
25.95
4,996
+0.42(+1.63%)
Mar 13, 2006
25.50
25.91
25.50
25.53
1,617
+0.02(+0.07%)
Mar 10, 2006
25.95
25.95
25.50
25.51
2,460
-0.07(-0.29%)
Mar 09, 2006
26.04
26.04
25.20
25.58
901
-0.19(-0.76%)
Mar 08, 2006
25.91
25.91
25.27
25.78
1,562
+0.45(+1.79%)
Mar 07, 2006
25.87
26.03
25.32
25.32
4,454
-0.36(-1.41%)
Mar 06, 2006
25.36
25.72
25.36
25.69
2,868
+0.09(+0.36%)
Mar 03, 2006
25.05
25.73
25.04
25.59
3,181
+0.42(+1.65%)
Mar 02, 2006
25.04
25.26
25.04
25.18
5,914
+0.14(+0.56%)
Mar 01, 2006
25.04
25.56
25.04
25.04
2,640
-0.02(-0.07%)
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%)
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
.