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 (%)
Dec 31, 2003 20.30 20.30 20.30 20.30 100 +0.00(+0.02%)
Dec 30, 2003 20.25 20.30 20.25 20.30 594 -0.24(-1.19%)
Dec 29, 2003 20.54 20.54 20.54 20.54 406 +0.54(+2.70%)
Dec 26, 2003 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Dec 24, 2003 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Dec 23, 2003 20.25 20.80 20.00 20.00 1,606 -0.20(-0.99%)
Dec 22, 2003 21.65 21.65 20.20 20.20 1,845 -1.25(-5.83%)
Dec 19, 2003 22.16 22.16 21.00 21.45 1,031 -1.15(-5.09%)
Dec 18, 2003 22.70 22.70 22.60 22.60 350 +0.90(+4.15%)
Dec 17, 2003 22.26 22.30 21.70 21.70 3,304 -0.55(-2.47%)
Dec 16, 2003 22.25 22.25 22.25 22.25 100 +0.00(+0.00%)
Dec 15, 2003 21.71 22.49 21.71 22.25 3,531 +0.25(+1.14%)
Dec 12, 2003 21.73 22.45 21.73 22.00 900 -0.50(-2.22%)
Dec 11, 2003 21.50 22.60 21.29 22.50 5,000 +0.40(+1.81%)
Dec 10, 2003 20.10 22.10 20.10 22.10 3,800 +2.05(+10.22%)
Dec 09, 2003 20.00 20.05 20.00 20.05 3,300 +0.04(+0.20%)
Dec 08, 2003 19.95 20.05 19.81 20.01 5,497 +0.19(+0.96%)
Dec 05, 2003 19.95 19.82 19.80 19.82 3,130 -0.13(-0.65%)
Dec 04, 2003 19.99 20.00 19.57 19.95 10,220 -0.04(-0.20%)
Dec 03, 2003 19.99 19.99 19.50 19.99 1,449 +0.04(+0.20%)
Dec 02, 2003 19.30 20.00 19.10 19.95 8,879 +0.65(+3.38%)
Dec 01, 2003 18.93 19.30 18.93 19.30 3,650 +0.06(+0.30%)
Nov 28, 2003 19.24 19.24 19.24 19.24 410 +0.00(+0.01%)
Nov 26, 2003 19.24 19.24 19.24 19.24 400 +0.24(+1.26%)
Nov 25, 2003 19.18 19.20 18.99 19.00 11,754 +0.05(+0.26%)
Nov 24, 2003 18.99 19.18 18.65 18.95 3,300 +0.16(+0.86%)
Nov 21, 2003 19.40 18.80 18.50 18.79 11,400 -0.61(-3.14%)
Nov 20, 2003 18.01 19.40 18.01 19.40 8,771 +0.59(+3.14%)
Nov 19, 2003 17.27 18.96 17.27 18.81 1,145 +0.64(+3.52%)
Nov 18, 2003 18.79 18.79 17.25 18.17 5,000 -0.67(-3.56%)
Nov 17, 2003 19.05 19.05 18.84 18.84 1,850 -0.21(-1.10%)
Nov 14, 2003 20.26 20.26 19.05 19.05 8,934 -1.30(-6.39%)
Nov 13, 2003 20.41 20.41 20.35 20.35 200 -0.27(-1.31%)
Nov 12, 2003 20.62 20.62 20.62 20.62 0 +0.00(+0.00%)
Nov 11, 2003 20.99 20.99 20.62 20.62 635 -0.16(-0.77%)
Nov 10, 2003 21.05 21.05 20.78 20.78 300 -0.23(-1.09%)
Nov 07, 2003 21.00 21.05 20.99 21.01 1,256 -0.17(-0.80%)
Nov 06, 2003 21.92 21.92 21.03 21.18 1,160 -0.50(-2.31%)
Nov 05, 2003 22.15 22.15 21.68 21.68 2,123 -1.81(-7.71%)
Nov 04, 2003 23.52 23.52 22.00 23.49 2,766 -0.16(-0.68%)
Nov 03, 2003 22.46 23.65 22.30 23.65 2,462 +1.18(+5.24%)
Oct 31, 2003 22.23 23.00 22.20 22.47 4,500 +0.17(+0.78%)
Oct 30, 2003 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Oct 29, 2003 22.33 22.41 22.30 22.30 600 -0.05(-0.21%)
Oct 28, 2003 22.47 22.47 22.35 22.35 18,200 -0.28(-1.24%)
Oct 27, 2003 22.63 22.63 22.63 22.63 500 +0.12(+0.54%)
Oct 24, 2003 22.51 22.51 22.51 22.51 300 +0.02(+0.09%)
Oct 23, 2003 22.49 22.49 22.49 22.49 100 -0.18(-0.79%)
Oct 22, 2003 22.67 22.67 22.67 22.67 0 +0.00(+0.00%)
Oct 21, 2003 22.50 22.67 22.41 22.67 1,600 -0.12(-0.53%)
Oct 20, 2003 22.79 22.79 22.79 22.79 100 +0.00(+0.00%)
Oct 17, 2003 22.79 22.79 22.79 22.79 100 +0.35(+1.58%)
Oct 16, 2003 22.43 22.43 22.43 22.43 0 +0.00(+0.00%)
Oct 15, 2003 23.03 23.03 22.43 22.43 2,800 -0.60(-2.60%)
Oct 14, 2003 23.16 23.27 23.01 23.03 3,130 +0.03(+0.14%)
Oct 13, 2003 23.33 23.33 23.00 23.00 1,201 -0.31(-1.32%)
Oct 10, 2003 23.14 23.31 23.13 23.31 500 -0.08(-0.34%)
Oct 09, 2003 23.39 23.39 23.39 23.39 100 +0.47(+2.04%)
Oct 08, 2003 22.92 22.92 22.92 22.92 100 -0.23(-0.98%)
Oct 07, 2003 23.13 23.17 23.13 23.15 1,400 +0.21(+0.93%)
Oct 06, 2003 23.26 23.45 22.93 22.93 1,300 -0.01(-0.06%)
Oct 03, 2003 22.83 23.29 22.83 22.95 1,700 +0.18(+0.79%)
Oct 02, 2003 23.12 23.29 22.77 22.77 400 +0.62(+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.