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 (%)
Apr 30, 2008
13.82
13.84
13.82
13.82
1,682
-0.00(-0.00%)
Apr 29, 2008
13.82
13.82
13.82
13.82
0
+0.00(+0.00%)
Apr 28, 2008
14.77
14.77
13.82
13.82
334
-0.13(-0.93%)
Apr 25, 2008
14.09
14.09
13.95
13.95
714
-0.85(-5.76%)
Apr 24, 2008
14.82
14.82
14.80
14.80
431
+0.94(+6.76%)
Apr 23, 2008
13.86
13.86
13.86
13.86
107
+0.05(+0.34%)
Apr 22, 2008
13.82
13.82
13.82
13.82
107
-0.10(-0.73%)
Apr 21, 2008
15.18
15.18
13.91
13.92
4,348
-0.54(-3.76%)
Apr 18, 2008
14.85
14.85
14.43
14.46
1,384
+0.09(+0.63%)
Apr 17, 2008
14.38
14.38
14.33
14.37
131,670
-0.46(-3.13%)
Apr 16, 2008
15.12
15.16
14.50
14.84
3,183
+0.00(+0.00%)
Apr 15, 2008
15.07
15.07
14.84
14.84
7,548
+0.45(+3.16%)
Apr 14, 2008
14.38
14.38
14.38
14.38
0
+0.00(+0.00%)
Apr 11, 2008
14.38
14.38
14.38
14.38
0
+0.00(+0.00%)
Apr 10, 2008
15.09
15.09
14.38
14.38
788
-0.45(-3.06%)
Apr 09, 2008
14.88
15.16
14.84
14.84
2,842
-0.00(-0.00%)
Apr 08, 2008
14.84
14.84
14.84
14.84
0
+0.00(+0.00%)
Apr 07, 2008
15.25
15.25
14.61
14.84
1,495
+0.00(+0.00%)
Apr 04, 2008
14.78
14.84
14.66
14.84
4,143
+0.68(+4.78%)
Apr 03, 2008
14.16
14.16
14.16
14.16
115
-0.23(-1.61%)
Apr 02, 2008
14.39
14.39
14.39
14.39
0
+0.00(+0.00%)
Apr 01, 2008
14.39
14.39
14.39
14.39
215
-0.68(-4.49%)
Mar 31, 2008
14.37
15.07
14.37
15.07
3,482
+0.93(+6.56%)
Mar 28, 2008
15.29
15.30
14.14
14.14
4,167
-0.06(-0.46%)
Mar 27, 2008
14.09
14.21
14.09
14.21
890
-0.26(-1.80%)
Mar 26, 2008
14.17
14.61
14.14
14.47
2,382
+0.05(+0.32%)
Mar 25, 2008
14.86
14.86
14.42
14.42
1,154
+0.05(+0.32%)
Mar 24, 2008
14.37
14.71
13.96
14.37
3,270
+0.23(+1.64%)
Mar 21, 2008
14.69
14.69
13.92
14.14
3,282
+0.00(+0.00%)
Mar 20, 2008
14.69
14.69
13.92
14.14
3,282
-0.26(-1.78%)
Mar 19, 2008
14.09
14.40
13.93
14.40
1,848
+0.02(+0.17%)
Mar 18, 2008
14.37
14.37
14.37
14.37
741
+0.00(+0.00%)
Mar 17, 2008
14.33
14.41
14.33
14.37
2,301
-0.41(-2.76%)
Mar 14, 2008
15.30
15.53
14.78
14.78
5,945
-0.58(-3.80%)
Mar 13, 2008
15.41
15.41
14.37
15.37
2,743
+0.71(+4.87%)
Mar 12, 2008
14.92
14.93
14.51
14.65
9,871
+0.05(+0.32%)
Mar 11, 2008
14.67
14.93
14.61
14.61
1,660
-0.38(-2.54%)
Mar 10, 2008
15.55
15.55
13.91
14.99
12,400
-0.09(-0.61%)
Mar 07, 2008
15.17
15.22
14.88
15.08
3,509
-0.59(-3.79%)
Mar 06, 2008
15.57
15.90
15.57
15.67
33,430
-0.25(-1.57%)
Mar 05, 2008
15.90
15.92
15.90
15.92
528
-0.17(-1.04%)
Mar 04, 2008
16.09
16.09
16.09
16.09
0
+0.00(+0.00%)
Mar 03, 2008
16.09
16.09
16.09
16.09
215
+0.09(+0.58%)
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%)
Dec 03, 2007
18.18
18.31
17.80
18.18
2,678
-0.51(-2.73%)
Nov 30, 2007
18.78
19.20
18.55
18.69
30,504
+0.18(+0.95%)
Nov 29, 2007
18.41
18.75
18.38
18.51
2,134
-0.04(-0.20%)
Nov 28, 2007
18.99
18.99
18.53
18.55
5,408
-0.29(-1.53%)
Nov 27, 2007
19.01
19.22
18.83
18.83
10,494
-0.63(-3.24%)
Nov 26, 2007
19.89
19.90
19.27
19.46
5,187
-0.46(-2.33%)
Nov 23, 2007
19.47
19.93
19.47
19.93
5,176
+0.32(+1.61%)
Nov 21, 2007
19.61
19.61
19.61
19.61
0
+0.00(+0.00%)
Nov 20, 2007
19.66
19.78
19.61
19.61
71,927
-0.15(-0.75%)
Nov 19, 2007
19.91
19.91
19.69
19.76
30,572
+0.06(+0.28%)
Nov 16, 2007
19.84
19.84
19.71
19.71
2,610
-0.32(-1.57%)
Nov 15, 2007
19.89
20.02
19.84
20.02
2,136
-0.24(-1.19%)
Nov 14, 2007
20.40
20.40
20.26
20.26
4,779
-0.03(-0.14%)
Nov 13, 2007
20.10
20.40
20.10
20.29
18,265
+0.22(+1.11%)
Nov 12, 2007
19.88
20.07
19.88
20.07
11,393
+0.14(+0.70%)
Nov 09, 2007
19.94
19.97
19.91
19.93
7,909
-0.11(-0.55%)
Nov 08, 2007
19.96
20.04
19.94
20.04
16,113
+0.10(+0.51%)
Nov 07, 2007
19.94
19.94
19.94
19.94
1,687
+0.00(+0.00%)
Nov 06, 2007
20.32
20.32
19.94
19.94
2,675
-0.46(-2.27%)
Nov 05, 2007
20.24
20.72
20.24
20.40
110,426
+0.21(+1.06%)
Nov 02, 2007
20.40
20.49
19.78
20.19
5,823
-0.31(-1.49%)
Nov 01, 2007
20.40
20.73
20.39
20.49
50,748
+0.09(+0.45%)
Oct 31, 2007
20.15
20.57
20.15
20.40
23,331
-0.01(-0.05%)
Oct 30, 2007
20.41
20.41
20.41
20.41
0
+0.00(+0.00%)
Oct 29, 2007
20.21
20.86
20.15
20.41
7,205
+0.21(+1.06%)
Oct 26, 2007
20.22
20.22
20.19
20.20
431
-0.02(-0.09%)
Oct 25, 2007
20.26
20.26
19.81
20.22
15,312
-0.19(-0.91%)
Oct 24, 2007
20.40
20.40
20.40
20.40
0
+0.00(+0.00%)
Oct 23, 2007
20.54
20.73
19.97
20.40
63,654
+0.04(+0.18%)
Oct 22, 2007
20.22
20.55
20.22
20.36
18,224
+0.15(+0.73%)
Oct 19, 2007
20.26
20.26
20.22
20.22
2,995
-0.06(-0.27%)
Oct 18, 2007
20.26
20.42
20.26
20.27
3,682
-0.13(-0.64%)
Oct 17, 2007
20.40
20.40
20.40
20.40
0
+0.00(+0.00%)
Oct 16, 2007
20.48
20.48
20.28
20.40
6,793
-0.19(-0.90%)
Oct 15, 2007
20.59
20.59
20.59
20.59
539
+0.05(+0.23%)
Oct 12, 2007
20.63
20.63
20.54
20.54
7,083
-0.05(-0.23%)
Oct 11, 2007
20.63
20.63
20.59
20.59
3,282
-0.02(-0.09%)
Oct 10, 2007
20.55
20.73
20.55
20.61
2,677
-0.12(-0.58%)
Oct 09, 2007
20.73
20.73
20.72
20.73
1,833
-0.14(-0.67%)
Oct 08, 2007
20.54
20.86
20.54
20.86
1,409
+0.28(+1.35%)
Oct 05, 2007
20.59
20.59
20.49
20.59
7,812
+0.00(+0.00%)
Oct 04, 2007
20.59
20.59
20.59
20.59
1,283
-0.05(-0.22%)
Oct 03, 2007
20.63
20.63
20.63
20.63
477
+0.05(+0.22%)
Oct 02, 2007
20.63
20.63
20.59
20.59
1,437
+0.07(+0.36%)
Oct 01, 2007
20.40
20.51
20.40
20.51
1,033
+0.11(+0.55%)
Sep 28, 2007
20.80
20.80
20.40
20.40
862
-0.06(-0.27%)
Sep 27, 2007
20.47
20.47
20.45
20.46
3,882
+0.03(+0.14%)
Sep 26, 2007
20.63
20.63
20.43
20.43
323
-0.16(-0.77%)
Sep 25, 2007
20.59
20.59
20.59
20.59
0
+0.00(+0.00%)
Sep 24, 2007
20.54
20.63
20.54
20.59
38,390
+0.00(+0.00%)
Sep 21, 2007
20.40
20.59
20.40
20.59
1,022
+0.16(+0.77%)
Sep 20, 2007
20.43
20.43
20.43
20.43
442
-0.20(-0.99%)
Sep 19, 2007
20.54
20.63
20.51
20.63
5,842
+0.04(+0.18%)
Sep 18, 2007
20.22
20.63
20.22
20.60
2,570
+0.38(+1.88%)
Sep 17, 2007
20.49
20.49
19.99
20.22
6,567
-0.29(-1.40%)
Sep 14, 2007
20.20
20.50
20.20
20.50
3,941
-0.45(-2.17%)
Sep 13, 2007
20.96
20.96
20.89
20.96
3,536
+0.00(+0.00%)
Sep 12, 2007
20.95
20.96
20.94
20.96
1,456
+0.00(+0.00%)
Sep 11, 2007
20.96
20.96
20.96
20.96
3,235
+0.00(+0.00%)
Sep 10, 2007
20.96
21.05
20.96
20.96
4,259
+0.00(+0.00%)
Sep 07, 2007
20.96
20.96
20.96
20.96
107
+0.08(+0.40%)
Sep 06, 2007
20.87
20.87
20.87
20.87
107
-0.14(-0.65%)
Sep 05, 2007
21.10
21.10
21.01
21.01
1,333
-0.04(-0.18%)
Sep 04, 2007
21.05
21.05
21.05
21.05
0
+0.00(+0.00%)
Aug 31, 2007
21.05
21.05
21.05
21.05
334
-0.32(-1.52%)
Aug 30, 2007
20.58
21.37
20.55
21.37
2,119
+0.05(+0.22%)
Aug 29, 2007
21.33
21.36
21.33
21.33
11,640
+0.00(+0.00%)
Aug 28, 2007
21.24
21.33
21.24
21.33
6,038
-0.26(-1.20%)
Aug 27, 2007
21.05
21.59
21.05
21.59
3,724
+0.31(+1.44%)
Aug 24, 2007
21.28
21.28
21.28
21.28
0
+0.00(+0.00%)
Aug 23, 2007
21.10
21.31
21.10
21.28
970
+0.65(+3.15%)
Aug 22, 2007
20.41
20.63
20.41
20.63
696
-0.27(-1.28%)
Aug 21, 2007
20.90
20.90
20.90
20.90
113
-0.29(-1.37%)
Aug 20, 2007
21.79
21.79
21.19
21.19
323
+0.34(+1.65%)
Aug 17, 2007
21.36
21.36
20.13
20.85
2,752
-0.60(-2.81%)
Aug 16, 2007
21.54
21.57
21.45
21.45
1,288
-0.03(-0.13%)
Aug 15, 2007
20.96
21.71
20.91
21.48
43,114
+0.61(+2.93%)
Aug 14, 2007
20.50
20.87
20.49
20.86
7,061
+0.35(+1.72%)
Aug 13, 2007
20.51
20.51
20.51
20.51
215
-0.23(-1.12%)
Aug 10, 2007
20.40
20.74
20.40
20.74
9,207
+0.19(+0.95%)
Aug 09, 2007
20.60
21.01
20.45
20.55
2,990
+0.08(+0.41%)
Aug 08, 2007
21.10
21.24
20.47
20.47
10,758
-0.64(-3.03%)
Aug 07, 2007
21.14
21.14
21.02
21.11
10,184
+0.00(+0.00%)
Aug 06, 2007
20.80
21.24
20.77
21.11
25,670
+0.41(+1.97%)
Aug 03, 2007
20.70
20.72
20.70
20.70
215
-0.27(-1.28%)
Aug 02, 2007
20.76
21.27
20.75
20.97
30,386
-0.09(-0.44%)
Aug 01, 2007
20.86
21.31
20.86
21.06
18,429
+0.30(+1.43%)
Jul 31, 2007
21.10
21.11
20.76
20.76
2,113
-0.57(-2.69%)
Jul 30, 2007
21.34
21.34
21.34
21.34
539
+0.01(+0.04%)
Jul 27, 2007
21.11
21.33
21.11
21.33
1,259
+0.21(+1.01%)
Jul 26, 2007
21.23
21.34
21.11
21.11
5,739
-0.21(-1.00%)
Jul 25, 2007
21.33
21.33
21.33
21.33
3,342
-0.33(-1.54%)
Jul 24, 2007
21.97
22.02
21.66
21.66
33,644
-0.22(-1.02%)
Jul 23, 2007
21.24
21.97
21.24
21.88
4,335
+0.70(+3.28%)
Jul 20, 2007
20.97
21.19
20.97
21.19
3,475
+0.00(+0.00%)
Jul 19, 2007
20.86
21.22
20.86
21.19
1,965
+0.42(+2.01%)
Jul 18, 2007
20.67
20.77
20.63
20.77
3,361
+0.19(+0.95%)
Jul 17, 2007
20.63
21.15
20.22
20.58
6,561
-0.06(-0.27%)
Jul 16, 2007
21.33
21.33
20.61
20.63
24,002
-0.70(-3.26%)
Jul 13, 2007
21.79
21.86
21.33
21.33
1,762
-0.46(-2.13%)
Jul 12, 2007
21.70
21.95
21.45
21.79
1,564
-0.02(-0.08%)
Jul 11, 2007
21.67
21.81
21.67
21.81
1,264
-0.12(-0.55%)
Jul 10, 2007
21.98
21.98
21.93
21.93
51,273
+0.02(+0.08%)
Jul 09, 2007
22.16
22.16
21.67
21.91
8,716
-0.25(-1.13%)
Jul 06, 2007
22.16
22.16
22.16
22.16
327
+0.09(+0.42%)
Jul 05, 2007
22.07
22.07
22.07
22.07
215
+0.01(+0.04%)
Jul 03, 2007
21.99
22.07
21.82
22.06
1,899
-0.08(-0.38%)
Jul 02, 2007
21.98
22.14
21.98
22.14
650
+0.17(+0.76%)
Jun 29, 2007
21.79
22.08
21.79
21.98
2,409
-0.09(-0.42%)
Jun 28, 2007
21.96
22.07
21.96
22.07
4,313
+0.06(+0.25%)
Jun 27, 2007
22.01
22.01
22.01
22.01
0
+0.00(+0.00%)
Jun 26, 2007
22.01
22.01
22.01
22.01
161
+0.08(+0.38%)
Jun 25, 2007
21.98
22.25
21.93
21.93
3,456
-0.05(-0.21%)
Jun 22, 2007
21.98
21.98
21.98
21.98
651
-0.06(-0.25%)
Jun 21, 2007
22.06
22.06
22.03
22.03
539
-0.18(-0.79%)
Jun 20, 2007
21.99
22.35
21.93
22.21
3,342
+0.22(+1.01%)
Jun 19, 2007
21.99
21.99
21.98
21.99
1,186
-0.11(-0.50%)
Jun 18, 2007
21.98
22.12
21.98
22.10
1,294
+0.12(+0.55%)
Jun 15, 2007
21.99
21.99
21.98
21.98
970
-0.08(-0.38%)
Jun 14, 2007
21.66
22.16
21.66
22.06
3,127
+0.18(+0.81%)
Jun 13, 2007
21.98
22.11
21.88
21.88
6,470
-0.28(-1.26%)
Jun 12, 2007
22.14
22.19
21.93
22.16
6,578
+0.19(+0.84%)
Jun 11, 2007
21.98
21.98
21.98
21.98
910
+0.08(+0.38%)
Jun 08, 2007
22.14
22.15
21.89
21.89
769
-0.04(-0.17%)
Jun 07, 2007
21.93
21.93
21.93
21.93
113
-0.05(-0.21%)
Jun 06, 2007
22.14
22.15
21.94
21.98
2,264
+0.05(+0.21%)
Jun 05, 2007
21.99
21.99
21.85
21.93
3,342
-0.27(-1.21%)
Jun 04, 2007
21.99
22.20
21.99
22.20
754
+0.22(+1.01%)
Jun 01, 2007
22.01
22.18
21.88
21.98
3,928
+0.09(+0.42%)
May 31, 2007
21.88
21.90
21.87
21.88
1,705
+0.02(+0.09%)
May 30, 2007
21.93
21.98
21.84
21.87
53,379
-0.07(-0.34%)
May 29, 2007
21.87
21.94
21.84
21.94
7,034
-0.16(-0.71%)
May 25, 2007
22.28
22.28
21.80
22.10
16,321
+0.11(+0.51%)
May 24, 2007
22.17
22.17
21.98
21.99
1,725
+0.00(+0.00%)
May 23, 2007
21.90
22.16
21.90
21.99
9,885
-0.06(-0.29%)
May 22, 2007
21.98
22.30
21.80
22.05
8,171
+0.06(+0.30%)
May 21, 2007
21.83
21.99
21.83
21.99
3,942
+0.01(+0.04%)
May 18, 2007
22.19
22.20
21.98
21.98
5,416
+0.00(+0.00%)
May 17, 2007
21.98
22.07
21.97
21.98
4,855
+0.07(+0.34%)
May 16, 2007
21.83
22.01
21.83
21.90
13,721
+0.02(+0.08%)
May 15, 2007
21.88
22.02
21.88
21.88
9,119
-0.19(-0.84%)
May 14, 2007
22.24
22.25
22.02
22.07
5,115
+0.05(+0.21%)
May 11, 2007
22.35
22.35
22.02
22.02
2,048
-0.14(-0.63%)
May 10, 2007
22.14
22.51
21.99
22.16
2,153
+0.16(+0.72%)
May 09, 2007
21.91
22.26
21.88
22.01
2,810
-0.11(-0.50%)
May 08, 2007
22.26
22.26
22.12
22.12
2,245
-0.13(-0.58%)
May 07, 2007
22.13
22.43
22.13
22.25
5,290
-0.19(-0.87%)
May 04, 2007
22.44
22.44
22.43
22.44
1,553
+0.14(+0.62%)
May 03, 2007
22.26
22.30
22.19
22.30
9,808
+0.19(+0.84%)
May 02, 2007
22.16
22.16
21.99
22.12
2,717
+0.14(+0.63%)
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
.