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 (%)
Feb 28, 2005 21.90 22.50 21.90 22.19 1,009 +0.19(+0.86%)
Feb 25, 2005 22.49 22.50 22.00 22.00 1,200 -0.50(-2.22%)
Feb 24, 2005 21.80 22.50 21.80 22.50 511 +0.70(+3.21%)
Feb 23, 2005 22.30 22.34 21.80 21.80 8,800 -0.38(-1.71%)
Feb 22, 2005 22.50 22.50 22.00 22.18 4,205 +0.29(+1.32%)
Feb 18, 2005 22.50 22.54 21.81 21.89 2,806 -0.67(-2.97%)
Feb 17, 2005 22.36 22.64 22.36 22.56 2,009 +0.56(+2.55%)
Feb 16, 2005 22.25 22.25 21.97 22.00 25,304 +0.01(+0.05%)
Feb 15, 2005 21.99 22.00 21.89 21.99 13,545 +0.00(+0.00%)
Feb 14, 2005 21.99 21.99 21.95 21.99 1,200 +0.00(+0.00%)
Feb 11, 2005 21.79 21.99 21.79 21.99 2,187 +0.00(+0.00%)
Feb 10, 2005 22.77 22.77 21.99 21.99 3,905 -0.19(-0.86%)
Feb 09, 2005 21.90 22.18 21.88 22.18 13,375 +0.06(+0.27%)
Feb 08, 2005 22.02 22.12 22.00 22.12 5,950 +0.12(+0.55%)
Feb 07, 2005 22.18 22.18 22.00 22.00 496 -0.21(-0.95%)
Feb 04, 2005 21.50 22.21 21.50 22.21 1,527 +0.31(+1.42%)
Feb 03, 2005 21.50 22.09 21.50 21.90 10,511 +0.00(+0.00%)
Feb 02, 2005 22.05 22.46 21.90 21.90 7,243 -0.08(-0.36%)
Feb 01, 2005 23.00 23.00 21.96 21.98 7,588 -0.02(-0.09%)
Jan 31, 2005 23.38 23.38 21.96 22.00 45,369 -0.24(-1.08%)
Jan 28, 2005 22.80 22.85 21.80 22.24 5,804 -0.60(-2.63%)
Jan 27, 2005 22.17 22.84 22.17 22.84 206 -0.19(-0.83%)
Jan 26, 2005 23.03 23.03 23.03 23.03 101 +1.55(+7.22%)
Jan 25, 2005 21.60 21.95 21.23 21.48 17,028 -0.01(-0.05%)
Jan 24, 2005 22.32 22.32 21.49 21.49 500 +0.15(+0.70%)
Jan 21, 2005 21.22 21.93 21.22 21.34 1,681 +0.35(+1.67%)
Jan 20, 2005 21.13 21.68 20.84 20.99 8,369 -1.00(-4.55%)
Jan 19, 2005 22.25 22.27 21.66 21.99 8,658 -0.83(-3.65%)
Jan 18, 2005 23.00 23.00 22.82 22.82 622 -0.28(-1.20%)
Jan 14, 2005 22.60 23.10 22.60 23.10 398 -0.30(-1.28%)
Jan 13, 2005 23.40 23.40 23.40 23.40 895 +0.65(+2.86%)
Jan 12, 2005 22.05 22.98 22.05 22.75 1,365 -0.80(-3.40%)
Jan 11, 2005 23.35 23.55 23.35 23.55 2,730 +0.10(+0.44%)
Jan 10, 2005 23.49 23.49 23.45 23.45 553 +0.20(+0.85%)
Jan 07, 2005 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Jan 06, 2005 23.40 23.50 23.25 23.25 1,200 -0.17(-0.73%)
Jan 05, 2005 23.50 23.50 23.42 23.42 350 -0.16(-0.70%)
Jan 04, 2005 23.59 23.59 23.59 23.59 1,000 -0.04(-0.19%)
Jan 03, 2005 23.50 23.63 23.50 23.63 1,500 +0.14(+0.60%)
Dec 31, 2004 23.20 23.50 23.20 23.49 1,800 +0.19(+0.82%)
Dec 30, 2004 23.30 23.30 23.30 23.30 0 +0.00(+0.00%)
Dec 29, 2004 23.30 23.30 23.30 23.30 200 +0.10(+0.43%)
Dec 28, 2004 23.11 23.20 23.11 23.20 400 +0.19(+0.83%)
Dec 27, 2004 23.20 23.20 23.01 23.01 500 +0.01(+0.04%)
Dec 23, 2004 22.70 23.00 22.63 23.00 400 +0.34(+1.50%)
Dec 22, 2004 22.60 22.66 22.60 22.66 400 -0.04(-0.17%)
Dec 21, 2004 22.40 22.70 22.40 22.70 1,400 -0.15(-0.66%)
Dec 20, 2004 22.85 23.00 22.26 22.85 1,400 -0.00(-0.00%)
Dec 17, 2004 22.70 22.85 22.70 22.85 4,200 -0.15(-0.65%)
Dec 16, 2004 23.00 23.30 22.95 23.00 30,300 +0.00(+0.00%)
Dec 15, 2004 23.29 23.30 22.94 23.00 15,500 -0.09(-0.39%)
Dec 14, 2004 22.95 23.09 22.95 23.09 700 +0.09(+0.39%)
Dec 13, 2004 22.90 23.10 22.90 23.00 7,100 -0.20(-0.86%)
Dec 10, 2004 23.20 23.20 23.20 23.20 2,300 +0.00(+0.00%)
Dec 09, 2004 23.20 23.20 23.20 23.20 100 +0.05(+0.22%)
Dec 08, 2004 22.80 23.15 22.80 23.15 6,200 +0.16(+0.70%)
Dec 07, 2004 22.99 22.99 22.59 22.99 500 -0.26(-1.12%)
Dec 06, 2004 23.00 23.43 22.50 23.25 3,100 +0.45(+1.97%)
Dec 03, 2004 23.40 23.40 22.00 22.80 46,500 -0.61(-2.61%)
Dec 02, 2004 23.51 23.51 23.40 23.41 20,200 -0.14(-0.59%)
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.