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 (%)
Aug 31, 2005 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Aug 30, 2005 21.33 21.33 21.00 21.00 323 -0.32(-1.52%)
Aug 29, 2005 21.00 21.33 21.00 21.33 780 +0.32(+1.50%)
Aug 26, 2005 21.33 21.33 21.01 21.01 1,294 -0.06(-0.26%)
Aug 25, 2005 21.33 21.33 21.07 21.07 1,290 -0.03(-0.13%)
Aug 24, 2005 21.09 21.10 21.09 21.10 229 +0.08(+0.40%)
Aug 23, 2005 21.33 21.33 20.97 21.01 8,723 -0.18(-0.83%)
Aug 22, 2005 21.07 21.19 21.07 21.19 1,749 -0.37(-1.72%)
Aug 19, 2005 21.56 21.56 21.56 21.56 215 +0.00(+0.00%)
Aug 18, 2005 21.56 21.56 21.56 21.56 0 +0.00(+0.00%)
Aug 17, 2005 21.10 21.61 21.10 21.56 5,390 +0.24(+1.14%)
Aug 16, 2005 21.32 21.32 21.32 21.32 107 +0.22(+1.05%)
Aug 15, 2005 21.27 21.27 21.10 21.10 452 -0.46(-2.15%)
Aug 12, 2005 21.33 21.56 21.33 21.56 7,515 +0.23(+1.09%)
Aug 11, 2005 22.26 22.26 21.33 21.33 4,607 -0.93(-4.17%)
Aug 10, 2005 22.35 22.35 22.26 22.26 647 -0.09(-0.42%)
Aug 09, 2005 22.26 22.35 22.16 22.35 6,181 +0.00(+0.00%)
Aug 08, 2005 22.15 22.35 21.88 22.35 13,650 -0.14(-0.62%)
Aug 05, 2005 22.07 22.49 22.07 22.49 3,882 +0.42(+1.89%)
Aug 04, 2005 22.07 22.07 22.07 22.07 0 +0.00(+0.00%)
Aug 03, 2005 22.07 22.07 21.93 22.07 1,450 -0.01(-0.04%)
Aug 02, 2005 22.26 22.26 22.08 22.08 1,546 -0.41(-1.81%)
Aug 01, 2005 21.88 22.49 21.88 22.49 5,877 +0.23(+1.04%)
Jul 29, 2005 22.16 22.26 22.16 22.26 1,240 +0.09(+0.42%)
Jul 28, 2005 22.12 22.16 22.12 22.16 754 -0.09(-0.42%)
Jul 27, 2005 21.62 22.26 21.62 22.26 2,139 +0.23(+1.05%)
Jul 26, 2005 20.86 22.02 20.86 22.02 35,755 +1.16(+5.56%)
Jul 25, 2005 20.86 20.86 20.86 20.86 4,205 +0.01(+0.04%)
Jul 22, 2005 20.82 20.86 20.82 20.86 4,148 +0.08(+0.40%)
Jul 21, 2005 20.68 20.77 20.68 20.77 2,372 +0.10(+0.49%)
Jul 20, 2005 20.07 20.67 20.05 20.67 816 +0.08(+0.41%)
Jul 19, 2005 20.17 20.59 20.17 20.59 3,743 +0.70(+3.50%)
Jul 18, 2005 20.09 20.09 19.89 19.89 464 -0.37(-1.83%)
Jul 15, 2005 20.26 20.26 20.26 20.26 0 +0.00(+0.00%)
Jul 14, 2005 20.26 20.26 20.26 20.26 107 +0.10(+0.49%)
Jul 13, 2005 20.26 20.26 20.16 20.16 2,659 +0.18(+0.90%)
Jul 12, 2005 20.21 20.21 19.75 19.98 23,906 +0.12(+0.61%)
Jul 11, 2005 20.20 20.20 19.86 19.86 3,450 +0.23(+1.18%)
Jul 08, 2005 20.23 20.24 19.38 19.63 5,229 -0.63(-3.11%)
Jul 07, 2005 20.26 20.26 20.26 20.26 0 +0.00(+0.00%)
Jul 06, 2005 20.26 20.26 20.26 20.26 1,193 +0.00(+0.00%)
Jul 05, 2005 20.26 20.26 20.26 20.26 0 +0.00(+0.00%)
Jul 01, 2005 20.26 20.26 20.26 20.26 323 +0.00(+0.00%)
Jun 30, 2005 20.25 20.26 20.22 20.26 970 +0.07(+0.35%)
Jun 29, 2005 20.19 20.19 20.19 20.19 539 -0.06(-0.30%)
Jun 28, 2005 20.25 20.25 20.25 20.25 269 +0.26(+1.30%)
Jun 27, 2005 19.99 19.99 19.99 19.99 237 -0.23(-1.15%)
Jun 24, 2005 20.22 20.22 20.22 20.22 215 +0.38(+1.92%)
Jun 23, 2005 19.84 19.84 19.84 19.84 0 +0.00(+0.00%)
Jun 22, 2005 20.17 20.17 19.84 19.84 1,078 -0.07(-0.36%)
Jun 21, 2005 20.31 20.34 19.92 19.92 1,036 -0.21(-1.02%)
Jun 20, 2005 20.60 20.60 20.12 20.12 3,281 +0.23(+1.17%)
Jun 17, 2005 20.82 20.82 19.89 19.89 1,186 -0.06(-0.28%)
Jun 16, 2005 20.19 20.19 19.95 19.95 248 +0.24(+1.22%)
Jun 15, 2005 20.04 20.22 19.71 19.71 2,555 +0.00(+0.00%)
Jun 14, 2005 19.75 19.75 19.71 19.71 672 +0.05(+0.24%)
Jun 13, 2005 19.94 19.94 19.58 19.66 3,530 -0.74(-3.64%)
Jun 10, 2005 20.64 20.64 20.40 20.40 7,632 -0.08(-0.41%)
Jun 09, 2005 20.31 20.49 19.94 20.48 4,852 -0.08(-0.39%)
Jun 08, 2005 21.16 21.16 20.54 20.56 1,140 +0.02(+0.09%)
Jun 07, 2005 20.85 20.85 20.46 20.55 3,399 -0.30(-1.44%)
Jun 06, 2005 21.98 21.98 20.85 20.85 6,225 -0.48(-2.26%)
Jun 03, 2005 20.40 21.33 20.40 21.33 3,134 +0.46(+2.22%)
Jun 02, 2005 20.86 20.86 20.86 20.86 647 +0.00(+0.00%)
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.