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, 2003
15.44
15.78
15.44
15.76
5,391
+0.24(+1.55%)
Apr 29, 2003
15.45
15.52
15.45
15.52
215
+0.02(+0.16%)
Apr 28, 2003
15.49
15.49
15.49
15.49
107
+0.04(+0.24%)
Apr 25, 2003
15.46
15.46
15.46
15.46
215
+0.46(+3.09%)
Apr 24, 2003
14.99
14.99
14.99
14.99
0
+0.00(+0.00%)
Apr 23, 2003
14.99
14.99
14.99
14.99
215
-0.15(-1.02%)
Apr 22, 2003
15.30
15.30
15.15
15.15
215
-0.40(-2.58%)
Apr 21, 2003
15.26
15.55
14.96
15.55
3,990
+0.19(+1.25%)
Apr 17, 2003
14.90
15.36
14.90
15.36
2,264
+0.01(+0.08%)
Apr 16, 2003
14.90
15.39
14.90
15.34
754
+0.11(+0.69%)
Apr 15, 2003
14.59
15.24
14.23
15.24
6,470
+1.66(+12.20%)
Apr 14, 2003
13.58
13.58
13.58
13.58
107
-0.33(-2.40%)
Apr 11, 2003
13.88
13.97
13.51
13.92
970
-0.62(-4.25%)
Apr 10, 2003
14.22
14.53
14.06
14.53
431
+0.66(+4.72%)
Apr 09, 2003
13.88
13.88
13.88
13.88
0
+0.00(+0.00%)
Apr 08, 2003
13.88
13.88
13.88
13.88
0
+0.00(+0.00%)
Apr 07, 2003
13.85
13.88
13.85
13.88
215
-0.61(-4.22%)
Apr 04, 2003
14.55
14.59
14.49
14.49
323
-0.12(-0.80%)
Apr 03, 2003
14.07
14.61
14.06
14.61
1,617
+0.39(+2.74%)
Apr 02, 2003
14.03
14.22
13.88
14.22
1,401
+0.19(+1.32%)
Apr 01, 2003
14.03
14.03
14.03
14.03
323
+0.12(+0.89%)
Mar 31, 2003
13.77
13.91
13.66
13.91
2,048
+0.03(+0.22%)
Mar 28, 2003
13.88
13.88
13.88
13.88
0
+0.00(+0.00%)
Mar 27, 2003
13.35
13.88
13.35
13.88
862
+0.43(+3.22%)
Mar 26, 2003
14.06
14.06
13.45
13.45
1,078
-0.71(-5.02%)
Mar 25, 2003
14.19
14.34
14.06
14.16
1,617
-0.06(-0.43%)
Mar 24, 2003
13.97
14.22
13.93
14.22
431
+0.22(+1.54%)
Mar 21, 2003
13.71
14.15
13.61
14.00
2,048
+0.38(+2.77%)
Mar 20, 2003
13.79
13.79
13.63
13.63
215
-0.19(-1.34%)
Mar 19, 2003
13.63
13.87
13.60
13.81
9,166
+0.06(+0.40%)
Mar 18, 2003
13.76
13.76
13.67
13.76
1,509
-0.04(-0.27%)
Mar 17, 2003
13.80
13.90
13.69
13.79
1,401
+0.07(+0.50%)
Mar 14, 2003
13.96
13.96
13.72
13.72
3,558
-0.02(-0.13%)
Mar 13, 2003
13.82
14.13
13.72
13.74
13,803
-0.11(-0.76%)
Mar 12, 2003
14.24
14.24
13.60
13.85
40,762
-0.43(-3.03%)
Mar 11, 2003
14.28
14.28
14.28
14.28
0
+0.00(+0.00%)
Mar 10, 2003
14.36
14.36
14.28
14.28
215
-0.49(-3.35%)
Mar 07, 2003
14.78
14.78
14.78
14.78
0
+0.00(+0.00%)
Mar 06, 2003
14.53
14.78
14.53
14.78
862
+0.22(+1.49%)
Mar 05, 2003
14.56
14.56
14.56
14.56
431
+0.03(+0.21%)
Mar 04, 2003
14.68
14.78
14.53
14.53
1,186
-0.09(-0.63%)
Mar 03, 2003
14.48
14.64
14.48
14.62
1,509
+0.77(+5.58%)
Feb 28, 2003
14.16
14.22
13.76
13.85
17,361
-0.37(-2.61%)
Feb 27, 2003
14.22
14.22
14.22
14.22
0
+0.00(+0.00%)
Feb 26, 2003
14.22
14.22
14.22
14.22
0
+0.00(+0.00%)
Feb 25, 2003
14.22
14.22
14.03
14.22
1,833
+0.00(+0.00%)
Feb 24, 2003
14.22
14.22
14.22
14.22
0
+0.00(+0.00%)
Feb 21, 2003
14.22
14.22
14.22
14.22
107
+0.03(+0.22%)
Feb 20, 2003
14.16
14.19
14.16
14.19
431
+0.02(+0.18%)
Feb 19, 2003
14.24
14.34
14.16
14.16
10,028
+0.00(+0.00%)
Feb 18, 2003
14.22
14.22
14.16
14.16
431
-0.06(-0.39%)
Feb 14, 2003
14.23
14.23
14.22
14.22
1,078
+0.00(+0.00%)
Feb 13, 2003
14.28
14.28
14.22
14.22
862
+0.00(+0.00%)
Feb 12, 2003
14.40
14.40
14.16
14.22
431
-0.21(-1.46%)
Feb 11, 2003
14.26
14.53
14.14
14.43
3,235
+0.17(+1.17%)
Feb 10, 2003
14.25
14.26
14.25
14.26
431
+0.01(+0.04%)
Feb 07, 2003
14.05
14.26
14.05
14.26
323
+0.18(+1.27%)
Feb 06, 2003
14.18
14.34
14.08
14.08
862
-0.46(-3.15%)
Feb 05, 2003
14.22
14.55
14.19
14.53
3,990
+0.25(+1.77%)
Feb 04, 2003
14.22
14.48
14.22
14.28
862
-0.11(-0.73%)
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
.