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 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
Aug 30, 2005 23.00 23.00 22.65 22.65 300 -0.35(-1.52%)
Aug 29, 2005 22.65 23.00 22.65 23.00 724 +0.34(+1.50%)
Aug 26, 2005 23.00 23.00 22.66 22.66 1,200 -0.06(-0.26%)
Aug 25, 2005 23.00 23.00 22.72 22.72 1,197 -0.03(-0.13%)
Aug 24, 2005 22.74 22.75 22.74 22.75 213 +0.09(+0.40%)
Aug 23, 2005 23.00 23.00 22.61 22.66 8,089 -0.19(-0.83%)
Aug 22, 2005 22.72 22.85 22.72 22.85 1,622 -0.40(-1.72%)
Aug 19, 2005 23.25 23.25 23.25 23.25 200 +0.00(+0.00%)
Aug 18, 2005 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Aug 17, 2005 22.75 23.30 22.75 23.25 4,999 +0.26(+1.14%)
Aug 16, 2005 22.99 22.99 22.99 22.99 100 +0.24(+1.05%)
Aug 15, 2005 22.94 22.94 22.75 22.75 420 -0.50(-2.15%)
Aug 12, 2005 23.00 23.25 23.00 23.25 6,969 +0.25(+1.09%)
Aug 11, 2005 24.00 24.00 23.00 23.00 4,273 -1.00(-4.17%)
Aug 10, 2005 24.10 24.10 24.00 24.00 600 -0.10(-0.41%)
Aug 09, 2005 24.00 24.10 23.90 24.10 5,732 +0.00(+0.00%)
Aug 08, 2005 23.88 24.10 23.60 24.10 12,658 -0.15(-0.62%)
Aug 05, 2005 23.80 24.25 23.80 24.25 3,600 +0.45(+1.89%)
Aug 04, 2005 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Aug 03, 2005 23.80 23.80 23.65 23.80 1,345 -0.01(-0.04%)
Aug 02, 2005 24.00 24.00 23.81 23.81 1,434 -0.44(-1.81%)
Aug 01, 2005 23.60 24.25 23.60 24.25 5,450 +0.25(+1.04%)
Jul 29, 2005 23.90 24.00 23.90 24.00 1,150 +0.10(+0.42%)
Jul 28, 2005 23.85 23.90 23.85 23.90 700 -0.10(-0.42%)
Jul 27, 2005 23.31 24.00 23.31 24.00 1,984 +0.25(+1.05%)
Jul 26, 2005 22.50 23.75 22.50 23.75 33,157 +1.25(+5.56%)
Jul 25, 2005 22.50 22.50 22.50 22.50 3,900 +0.01(+0.04%)
Jul 22, 2005 22.45 22.49 22.45 22.49 3,847 +0.09(+0.40%)
Jul 21, 2005 22.30 22.40 22.30 22.40 2,200 +0.11(+0.49%)
Jul 20, 2005 21.65 22.29 21.63 22.29 757 +0.09(+0.41%)
Jul 19, 2005 21.75 22.20 21.75 22.20 3,471 +0.75(+3.50%)
Jul 18, 2005 21.66 21.66 21.45 21.45 431 -0.40(-1.83%)
Jul 15, 2005 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Jul 14, 2005 21.85 21.85 21.85 21.85 100 +0.11(+0.49%)
Jul 13, 2005 21.85 21.85 21.74 21.74 2,466 +0.19(+0.90%)
Jul 12, 2005 21.79 21.79 21.30 21.55 22,169 +0.13(+0.61%)
Jul 11, 2005 21.78 21.78 21.42 21.42 3,200 +0.25(+1.18%)
Jul 08, 2005 21.82 21.83 20.90 21.17 4,849 -0.68(-3.11%)
Jul 07, 2005 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Jul 06, 2005 21.85 21.85 21.85 21.85 1,107 +0.00(+0.00%)
Jul 05, 2005 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Jul 01, 2005 21.85 21.85 21.85 21.85 300 +0.00(+0.00%)
Jun 30, 2005 21.84 21.85 21.80 21.85 900 +0.08(+0.35%)
Jun 29, 2005 21.77 21.77 21.77 21.77 500 -0.07(-0.30%)
Jun 28, 2005 21.84 21.84 21.84 21.84 250 +0.28(+1.30%)
Jun 27, 2005 21.56 21.56 21.56 21.56 220 -0.25(-1.15%)
Jun 24, 2005 21.81 21.81 21.81 21.81 200 +0.41(+1.92%)
Jun 23, 2005 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
Jun 22, 2005 21.75 21.75 21.40 21.40 1,000 -0.08(-0.36%)
Jun 21, 2005 21.90 21.94 21.48 21.48 961 -0.22(-1.02%)
Jun 20, 2005 22.21 22.21 21.70 21.70 3,043 +0.25(+1.17%)
Jun 17, 2005 22.45 22.45 21.45 21.45 1,100 -0.06(-0.28%)
Jun 16, 2005 21.77 21.77 21.51 21.51 230 +0.26(+1.22%)
Jun 15, 2005 21.61 21.80 21.25 21.25 2,370 +0.00(+0.00%)
Jun 14, 2005 21.30 21.30 21.25 21.25 624 +0.05(+0.24%)
Jun 13, 2005 21.50 21.50 21.12 21.20 3,274 -0.80(-3.64%)
Jun 10, 2005 22.25 22.25 22.00 22.00 7,078 -0.09(-0.41%)
Jun 09, 2005 21.90 22.10 21.50 22.09 4,500 -0.09(-0.39%)
Jun 08, 2005 22.81 22.81 22.15 22.18 1,058 +0.02(+0.09%)
Jun 07, 2005 22.48 22.48 22.06 22.16 3,152 -0.32(-1.44%)
Jun 06, 2005 23.70 23.70 22.48 22.48 5,773 -0.52(-2.26%)
Jun 03, 2005 22.00 23.00 22.00 23.00 2,907 +0.50(+2.22%)
Jun 02, 2005 22.50 22.50 22.50 22.50 600 +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.