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 (%)
Dec 31, 2003
18.82
18.82
18.82
18.82
107
+0.00(+0.02%)
Dec 30, 2003
18.78
18.82
18.78
18.82
640
-0.23(-1.19%)
Dec 29, 2003
19.05
19.05
19.05
19.05
437
+0.50(+2.70%)
Dec 26, 2003
18.55
18.55
18.55
18.55
0
+0.00(+0.00%)
Dec 24, 2003
18.55
18.55
18.55
18.55
0
+0.00(+0.00%)
Dec 23, 2003
18.78
19.29
18.55
18.55
1,731
-0.19(-0.99%)
Dec 22, 2003
20.08
20.08
18.73
18.73
1,989
-1.16(-5.83%)
Dec 19, 2003
20.55
20.55
19.47
19.89
1,111
-1.07(-5.09%)
Dec 18, 2003
21.05
21.05
20.96
20.96
377
+0.83(+4.15%)
Dec 17, 2003
20.64
20.68
20.12
20.12
3,562
-0.51(-2.47%)
Dec 16, 2003
20.63
20.63
20.63
20.63
107
+0.00(+0.00%)
Dec 15, 2003
20.13
20.86
20.13
20.63
3,807
+0.23(+1.14%)
Dec 12, 2003
20.15
20.82
20.15
20.40
970
-0.46(-2.22%)
Dec 11, 2003
19.94
20.96
19.74
20.86
5,391
+0.37(+1.81%)
Dec 10, 2003
18.64
20.49
18.64
20.49
4,097
+1.90(+10.22%)
Dec 09, 2003
18.55
18.59
18.55
18.59
3,558
+0.04(+0.20%)
Dec 08, 2003
18.50
18.59
18.37
18.56
5,927
+0.18(+0.96%)
Dec 05, 2003
18.50
18.38
18.36
18.38
3,375
-0.12(-0.65%)
Dec 04, 2003
18.54
18.55
18.15
18.50
11,021
-0.04(-0.20%)
Dec 03, 2003
18.54
18.54
18.08
18.54
1,562
+0.04(+0.20%)
Dec 02, 2003
17.90
18.55
17.71
18.50
9,574
+0.60(+3.38%)
Dec 01, 2003
17.55
17.90
17.55
17.90
3,936
+0.05(+0.30%)
Nov 28, 2003
17.84
17.84
17.84
17.84
442
+0.00(+0.01%)
Nov 26, 2003
17.84
17.84
17.84
17.84
431
+0.22(+1.26%)
Nov 25, 2003
17.79
17.80
17.61
17.62
12,675
+0.05(+0.26%)
Nov 24, 2003
17.61
17.79
17.29
17.57
3,558
+0.15(+0.86%)
Nov 21, 2003
17.99
17.43
17.16
17.42
12,293
-0.57(-3.14%)
Nov 20, 2003
16.70
17.99
16.70
17.99
9,458
+0.55(+3.14%)
Nov 19, 2003
16.01
17.58
16.01
17.44
1,234
+0.59(+3.52%)
Nov 18, 2003
17.42
17.42
16.00
16.85
5,391
-0.62(-3.56%)
Nov 17, 2003
17.67
17.67
17.47
17.47
1,995
-0.19(-1.10%)
Nov 14, 2003
18.79
18.79
17.67
17.67
9,634
-1.21(-6.39%)
Nov 13, 2003
18.93
18.93
18.87
18.87
215
-0.25(-1.31%)
Nov 12, 2003
19.12
19.12
19.12
19.12
0
+0.00(+0.00%)
Nov 11, 2003
19.46
19.46
19.12
19.12
684
-0.15(-0.77%)
Nov 10, 2003
19.52
19.52
19.27
19.27
323
-0.21(-1.09%)
Nov 07, 2003
19.47
19.52
19.46
19.48
1,354
-0.16(-0.80%)
Nov 06, 2003
20.33
20.33
19.50
19.64
1,250
-0.46(-2.31%)
Nov 05, 2003
20.54
20.54
20.10
20.10
2,289
-1.68(-7.71%)
Nov 04, 2003
21.81
21.81
20.40
21.78
2,982
-0.15(-0.68%)
Nov 03, 2003
20.83
21.93
20.68
21.93
2,654
+1.09(+5.24%)
Oct 31, 2003
20.62
21.33
20.59
20.84
4,852
+0.16(+0.78%)
Oct 30, 2003
20.68
20.68
20.68
20.68
0
+0.00(+0.00%)
Oct 29, 2003
20.71
20.78
20.68
20.68
647
-0.04(-0.21%)
Oct 28, 2003
20.83
20.84
20.72
20.72
19,626
-0.26(-1.24%)
Oct 27, 2003
20.98
20.98
20.98
20.98
539
+0.11(+0.54%)
Oct 24, 2003
20.87
20.87
20.87
20.87
323
+0.02(+0.09%)
Oct 23, 2003
20.85
20.85
20.85
20.85
107
-0.17(-0.79%)
Oct 22, 2003
21.02
21.02
21.02
21.02
0
+0.00(+0.00%)
Oct 21, 2003
20.86
21.02
20.78
21.02
1,725
-0.11(-0.53%)
Oct 20, 2003
21.13
21.13
21.13
21.13
107
+0.00(+0.00%)
Oct 17, 2003
21.13
21.13
21.13
21.13
107
+0.33(+1.58%)
Oct 16, 2003
20.80
20.80
20.80
20.80
0
+0.00(+0.00%)
Oct 15, 2003
21.36
21.36
20.80
20.80
3,019
-0.56(-2.60%)
Oct 14, 2003
21.48
21.58
21.33
21.36
3,375
+0.03(+0.14%)
Oct 13, 2003
21.64
21.64
21.33
21.33
1,295
-0.28(-1.32%)
Oct 10, 2003
21.46
21.61
21.45
21.61
539
-0.07(-0.34%)
Oct 09, 2003
21.69
21.69
21.69
21.69
107
+0.43(+2.04%)
Oct 08, 2003
21.25
21.25
21.25
21.25
107
-0.21(-0.98%)
Oct 07, 2003
21.45
21.48
21.45
21.46
1,509
+0.20(+0.93%)
Oct 06, 2003
21.57
21.75
21.27
21.27
1,401
-0.01(-0.06%)
Oct 03, 2003
21.17
21.59
21.17
21.28
1,833
+0.17(+0.79%)
Oct 02, 2003
21.44
21.59
21.11
21.11
431
+0.57(+2.80%)
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
.