Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2003 20.54 20.54 20.54 20.54 107 -0.23(-1.13%)
Sep 30, 2003 20.72 20.77 20.72 20.77 1,941 +0.13(+0.63%)
Sep 29, 2003 20.83 20.83 20.64 20.64 7,440 -0.22(-1.07%)
Sep 26, 2003 20.59 20.86 20.59 20.86 431 +0.00(+0.00%)
Sep 25, 2003 20.86 20.90 20.59 20.86 3,903 +0.02(+0.09%)
Sep 24, 2003 21.00 20.85 20.85 20.85 1,617 -0.15(-0.73%)
Sep 23, 2003 21.18 21.18 20.94 21.00 431 +0.38(+1.83%)
Sep 22, 2003 20.94 21.24 20.40 20.62 3,369 -0.30(-1.45%)
Sep 19, 2003 19.62 20.98 18.87 20.93 7,872 +1.32(+6.72%)
Sep 18, 2003 18.24 19.61 18.24 19.61 4,205 +1.37(+7.52%)
Sep 17, 2003 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Sep 16, 2003 18.21 18.24 18.20 18.24 862 +0.04(+0.20%)
Sep 15, 2003 18.21 18.21 17.99 18.20 647 +0.11(+0.62%)
Sep 12, 2003 18.08 18.09 18.08 18.09 323 -0.14(-0.78%)
Sep 11, 2003 18.34 18.35 18.08 18.23 3,774 -0.10(-0.57%)
Sep 10, 2003 18.34 18.34 18.34 18.34 107 -0.20(-1.10%)
Sep 09, 2003 18.34 18.55 18.34 18.54 970 +0.30(+1.66%)
Sep 08, 2003 18.24 18.24 18.24 18.24 0 -0.01(-0.07%)
Sep 05, 2003 17.80 18.34 17.80 18.25 4,097 -0.26(-1.40%)
Sep 04, 2003 18.52 18.52 18.51 18.51 539 +0.00(+0.00%)
Sep 03, 2003 18.52 18.52 18.51 18.51 1,294 -0.04(-0.20%)
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.