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 (%)
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%)
Sep 02, 2003 18.18 18.55 18.18 18.55 1,725 +0.01(+0.07%)
Aug 29, 2003 17.62 18.55 17.61 18.53 4,097 +0.66(+3.69%)
Aug 28, 2003 17.45 17.87 17.45 17.87 2,048 -0.05(-0.30%)
Aug 27, 2003 17.11 17.93 17.11 17.93 539 +0.60(+3.46%)
Aug 26, 2003 17.33 17.33 17.33 17.33 215 +0.17(+1.01%)
Aug 25, 2003 18.02 18.02 17.16 17.16 3,127 -0.87(-4.84%)
Aug 22, 2003 18.51 18.51 18.03 18.03 431 -0.31(-1.69%)
Aug 21, 2003 18.94 19.01 18.34 18.34 2,480 -0.67(-3.54%)
Aug 20, 2003 18.63 19.01 18.58 19.01 2,048 +0.46(+2.50%)
Aug 19, 2003 18.39 18.60 18.08 18.55 2,048 +1.24(+7.14%)
Aug 18, 2003 16.96 18.39 16.85 17.31 2,803 +0.34(+2.00%)
Aug 15, 2003 16.72 16.97 16.72 16.97 215 -0.02(-0.15%)
Aug 14, 2003 16.85 17.00 16.85 16.99 647 -0.01(-0.04%)
Aug 13, 2003 16.84 17.51 16.84 17.00 1,725 +0.31(+1.85%)
Aug 12, 2003 16.04 16.69 16.04 16.69 3,882 +0.65(+4.05%)
Aug 11, 2003 16.04 16.04 16.04 16.04 539 -0.20(-1.22%)
Aug 08, 2003 16.14 16.25 16.04 16.24 539 +0.11(+0.65%)
Aug 07, 2003 16.24 16.35 16.07 16.14 4,960 -0.09(-0.57%)
Aug 06, 2003 15.96 16.23 15.96 16.23 754 +0.15(+0.92%)
Aug 05, 2003 16.69 16.69 16.08 16.08 862 -0.46(-2.77%)
Aug 04, 2003 16.54 16.54 16.54 16.54 215 +0.31(+1.90%)
Aug 01, 2003 16.07 16.23 15.95 16.23 3,235 +0.17(+1.08%)
Jul 31, 2003 16.83 16.84 15.89 16.05 6,793 -0.64(-3.85%)
Jul 30, 2003 16.70 16.70 16.70 16.70 215 -0.09(-0.52%)
Jul 29, 2003 16.52 16.84 16.52 16.78 2,480 +0.10(+0.63%)
Jul 28, 2003 16.52 16.68 16.52 16.68 431 +0.12(+0.75%)
Jul 25, 2003 16.53 16.56 16.53 16.56 647 +0.05(+0.30%)
Jul 24, 2003 16.51 16.51 16.51 16.51 107 +0.03(+0.19%)
Jul 23, 2003 16.38 16.48 16.38 16.48 431 +0.28(+1.72%)
Jul 22, 2003 16.22 16.22 16.14 16.20 1,294 +0.00(+0.00%)
Jul 21, 2003 16.14 16.23 16.09 16.20 3,127 +0.06(+0.38%)
Jul 18, 2003 16.13 16.14 16.13 16.14 215 -0.06(-0.38%)
Jul 17, 2003 16.07 16.20 16.07 16.20 431 +0.12(+0.77%)
Jul 16, 2003 15.30 16.07 15.30 16.07 2,372 +0.93(+6.12%)
Jul 15, 2003 15.15 15.15 15.15 15.15 215 +0.09(+0.62%)
Jul 14, 2003 15.05 15.05 15.05 15.05 107 +0.18(+1.24%)
Jul 11, 2003 14.87 14.87 14.87 14.87 0 +0.00(+0.00%)
Jul 10, 2003 14.88 14.88 14.87 14.87 7,117 -0.12(-0.83%)
Jul 09, 2003 14.84 14.99 14.55 14.99 5,823 +0.74(+5.21%)
Jul 08, 2003 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Jul 07, 2003 14.34 15.37 14.23 14.25 862 -0.06(-0.43%)
Jul 03, 2003 14.31 14.31 14.31 14.31 107 -0.40(-2.69%)
Jul 02, 2003 14.84 14.92 14.47 14.71 1,833 -0.78(-5.03%)
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.