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 (%)
May 30, 2003 15.15 15.15 15.15 15.15 1,725 -0.39(-2.51%)
May 29, 2003 15.54 15.54 15.54 15.54 431 +0.57(+3.84%)
May 28, 2003 15.29 15.29 14.96 14.96 431 -0.06(-0.41%)
May 27, 2003 15.26 15.26 15.02 15.02 215 -0.12(-0.82%)
May 23, 2003 14.99 15.15 14.84 15.15 754 +0.53(+3.59%)
May 22, 2003 14.93 14.93 14.60 14.62 2,588 -0.34(-2.27%)
May 21, 2003 14.96 14.96 14.96 14.96 0 +0.00(+0.00%)
May 20, 2003 14.96 14.96 14.96 14.96 1,078 -0.53(-3.43%)
May 19, 2003 15.49 15.49 15.49 15.49 431 +0.00(+0.00%)
May 16, 2003 15.69 15.69 15.49 15.49 215 -0.19(-1.18%)
May 15, 2003 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
May 14, 2003 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
May 13, 2003 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
May 12, 2003 15.61 15.68 15.46 15.68 1,725 -0.02(-0.16%)
May 09, 2003 15.76 15.76 14.85 15.70 1,617 -0.02(-0.16%)
May 08, 2003 15.73 15.73 15.73 15.73 1,078 +0.30(+1.92%)
May 07, 2003 15.42 15.43 15.42 15.43 215 -0.33(-2.08%)
May 06, 2003 15.69 15.76 15.67 15.76 3,019 +0.09(+0.55%)
May 05, 2003 15.76 15.76 15.67 15.67 215 +0.70(+4.67%)
May 02, 2003 15.00 15.46 14.84 14.97 2,588 -0.79(-4.98%)
Apr 30, 2003 15.44 15.78 15.44 15.76 5,391 +0.24(+1.55%)
Apr 29, 2003 15.45 15.52 15.45 15.52 215 +0.02(+0.16%)
Apr 28, 2003 15.49 15.49 15.49 15.49 107 +0.04(+0.24%)
Apr 25, 2003 15.46 15.46 15.46 15.46 215 +0.46(+3.09%)
Apr 24, 2003 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
Apr 23, 2003 14.99 14.99 14.99 14.99 215 -0.15(-1.02%)
Apr 22, 2003 15.30 15.30 15.15 15.15 215 -0.40(-2.58%)
Apr 21, 2003 15.26 15.55 14.96 15.55 3,990 +0.19(+1.25%)
Apr 17, 2003 14.90 15.36 14.90 15.36 2,264 +0.01(+0.08%)
Apr 16, 2003 14.90 15.39 14.90 15.34 754 +0.11(+0.69%)
Apr 15, 2003 14.59 15.24 14.23 15.24 6,470 +1.66(+12.20%)
Apr 14, 2003 13.58 13.58 13.58 13.58 107 -0.33(-2.40%)
Apr 11, 2003 13.88 13.97 13.51 13.92 970 -0.62(-4.25%)
Apr 10, 2003 14.22 14.53 14.06 14.53 431 +0.66(+4.72%)
Apr 09, 2003 13.88 13.88 13.88 13.88 0 +0.00(+0.00%)
Apr 08, 2003 13.88 13.88 13.88 13.88 0 +0.00(+0.00%)
Apr 07, 2003 13.85 13.88 13.85 13.88 215 -0.61(-4.22%)
Apr 04, 2003 14.55 14.59 14.49 14.49 323 -0.12(-0.80%)
Apr 03, 2003 14.07 14.61 14.06 14.61 1,617 +0.39(+2.74%)
Apr 02, 2003 14.03 14.22 13.88 14.22 1,401 +0.19(+1.32%)
Apr 01, 2003 14.03 14.03 14.03 14.03 323 +0.12(+0.89%)
Mar 31, 2003 13.77 13.91 13.66 13.91 2,048 +0.03(+0.22%)
Mar 28, 2003 13.88 13.88 13.88 13.88 0 +0.00(+0.00%)
Mar 27, 2003 13.35 13.88 13.35 13.88 862 +0.43(+3.22%)
Mar 26, 2003 14.06 14.06 13.45 13.45 1,078 -0.71(-5.02%)
Mar 25, 2003 14.19 14.34 14.06 14.16 1,617 -0.06(-0.43%)
Mar 24, 2003 13.97 14.22 13.93 14.22 431 +0.22(+1.54%)
Mar 21, 2003 13.71 14.15 13.61 14.00 2,048 +0.38(+2.77%)
Mar 20, 2003 13.79 13.79 13.63 13.63 215 -0.19(-1.34%)
Mar 19, 2003 13.63 13.87 13.60 13.81 9,166 +0.06(+0.40%)
Mar 18, 2003 13.76 13.76 13.67 13.76 1,509 -0.04(-0.27%)
Mar 17, 2003 13.80 13.90 13.69 13.79 1,401 +0.07(+0.50%)
Mar 14, 2003 13.96 13.96 13.72 13.72 3,558 -0.02(-0.13%)
Mar 13, 2003 13.82 14.13 13.72 13.74 13,803 -0.11(-0.76%)
Mar 12, 2003 14.24 14.24 13.60 13.85 40,762 -0.43(-3.03%)
Mar 11, 2003 14.28 14.28 14.28 14.28 0 +0.00(+0.00%)
Mar 10, 2003 14.36 14.36 14.28 14.28 215 -0.49(-3.35%)
Mar 07, 2003 14.78 14.78 14.78 14.78 0 +0.00(+0.00%)
Mar 06, 2003 14.53 14.78 14.53 14.78 862 +0.22(+1.49%)
Mar 05, 2003 14.56 14.56 14.56 14.56 431 +0.03(+0.21%)
Mar 04, 2003 14.68 14.78 14.53 14.53 1,186 -0.09(-0.63%)
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.