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 (%)
Aug 29, 2003
17.62
18.55
17.61
18.53
4,097
+0.66(+3.69%)
Aug 28, 2003
17.45
17.87
17.45
17.87
2,048
-0.05(-0.30%)
Aug 27, 2003
17.11
17.93
17.11
17.93
539
+0.60(+3.46%)
Aug 26, 2003
17.33
17.33
17.33
17.33
215
+0.17(+1.01%)
Aug 25, 2003
18.02
18.02
17.16
17.16
3,127
-0.87(-4.84%)
Aug 22, 2003
18.51
18.51
18.03
18.03
431
-0.31(-1.69%)
Aug 21, 2003
18.94
19.01
18.34
18.34
2,480
-0.67(-3.54%)
Aug 20, 2003
18.63
19.01
18.58
19.01
2,048
+0.46(+2.50%)
Aug 19, 2003
18.39
18.60
18.08
18.55
2,048
+1.24(+7.14%)
Aug 18, 2003
16.96
18.39
16.85
17.31
2,803
+0.34(+2.00%)
Aug 15, 2003
16.72
16.97
16.72
16.97
215
-0.02(-0.15%)
Aug 14, 2003
16.85
17.00
16.85
16.99
647
-0.01(-0.04%)
Aug 13, 2003
16.84
17.51
16.84
17.00
1,725
+0.31(+1.85%)
Aug 12, 2003
16.04
16.69
16.04
16.69
3,882
+0.65(+4.05%)
Aug 11, 2003
16.04
16.04
16.04
16.04
539
-0.20(-1.22%)
Aug 08, 2003
16.14
16.25
16.04
16.24
539
+0.11(+0.65%)
Aug 07, 2003
16.24
16.35
16.07
16.14
4,960
-0.09(-0.57%)
Aug 06, 2003
15.96
16.23
15.96
16.23
754
+0.15(+0.92%)
Aug 05, 2003
16.69
16.69
16.08
16.08
862
-0.46(-2.77%)
Aug 04, 2003
16.54
16.54
16.54
16.54
215
+0.31(+1.90%)
Aug 01, 2003
16.07
16.23
15.95
16.23
3,235
+0.17(+1.08%)
Jul 31, 2003
16.83
16.84
15.89
16.05
6,793
-0.64(-3.85%)
Jul 30, 2003
16.70
16.70
16.70
16.70
215
-0.09(-0.52%)
Jul 29, 2003
16.52
16.84
16.52
16.78
2,480
+0.10(+0.63%)
Jul 28, 2003
16.52
16.68
16.52
16.68
431
+0.12(+0.75%)
Jul 25, 2003
16.53
16.56
16.53
16.56
647
+0.05(+0.30%)
Jul 24, 2003
16.51
16.51
16.51
16.51
107
+0.03(+0.19%)
Jul 23, 2003
16.38
16.48
16.38
16.48
431
+0.28(+1.72%)
Jul 22, 2003
16.22
16.22
16.14
16.20
1,294
+0.00(+0.00%)
Jul 21, 2003
16.14
16.23
16.09
16.20
3,127
+0.06(+0.38%)
Jul 18, 2003
16.13
16.14
16.13
16.14
215
-0.06(-0.38%)
Jul 17, 2003
16.07
16.20
16.07
16.20
431
+0.12(+0.77%)
Jul 16, 2003
15.30
16.07
15.30
16.07
2,372
+0.93(+6.12%)
Jul 15, 2003
15.15
15.15
15.15
15.15
215
+0.09(+0.62%)
Jul 14, 2003
15.05
15.05
15.05
15.05
107
+0.18(+1.24%)
Jul 11, 2003
14.87
14.87
14.87
14.87
0
+0.00(+0.00%)
Jul 10, 2003
14.88
14.88
14.87
14.87
7,117
-0.12(-0.83%)
Jul 09, 2003
14.84
14.99
14.55
14.99
5,823
+0.74(+5.21%)
Jul 08, 2003
14.25
14.25
14.25
14.25
0
+0.00(+0.00%)
Jul 07, 2003
14.34
15.37
14.23
14.25
862
-0.06(-0.43%)
Jul 03, 2003
14.31
14.31
14.31
14.31
107
-0.40(-2.69%)
Jul 02, 2003
14.84
14.92
14.47
14.71
1,833
-0.78(-5.03%)
Jul 01, 2003
15.46
15.49
15.46
15.49
862
+0.19(+1.21%)
Jun 30, 2003
15.30
15.30
15.30
15.30
0
+0.00(+0.00%)
Jun 27, 2003
15.30
15.30
15.30
15.30
970
+0.12(+0.77%)
Jun 26, 2003
14.84
15.46
14.84
15.18
14,558
-0.43(-2.73%)
Jun 25, 2003
15.61
15.61
15.61
15.61
215
+0.46(+3.06%)
Jun 24, 2003
15.46
15.46
15.15
15.15
1,509
-0.31(-2.00%)
Jun 23, 2003
15.46
15.46
15.46
15.46
107
+0.00(+0.00%)
Jun 20, 2003
15.46
15.46
15.33
15.46
1,078
-0.06(-0.40%)
Jun 19, 2003
15.46
15.52
15.46
15.52
1,509
+0.54(+3.63%)
Jun 18, 2003
15.35
15.35
14.97
14.97
215
-0.54(-3.51%)
Jun 17, 2003
15.47
15.52
15.46
15.52
8,950
+0.04(+0.28%)
Jun 16, 2003
15.47
15.47
15.47
15.47
0
+0.00(+0.00%)
Jun 13, 2003
15.02
15.47
15.39
15.47
1,294
+0.02(+0.12%)
Jun 12, 2003
15.46
15.46
15.46
15.46
0
+0.00(+0.00%)
Jun 11, 2003
15.46
15.46
15.46
15.46
107
+0.25(+1.63%)
Jun 10, 2003
15.21
15.21
15.21
15.21
0
+0.00(+0.00%)
Jun 09, 2003
15.21
15.21
15.21
15.21
107
-0.03(-0.20%)
Jun 06, 2003
15.24
15.24
15.24
15.24
0
+0.00(+0.00%)
Jun 05, 2003
15.24
15.24
15.24
15.24
431
-0.53(-3.33%)
Jun 04, 2003
15.92
15.92
15.76
15.76
431
-0.15(-0.97%)
Jun 03, 2003
15.54
15.92
15.54
15.92
431
+0.77(+5.10%)
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
.