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, 2004 19.47 19.47 19.47 19.47 539 +0.00(+0.00%)
Aug 30, 2004 19.07 19.47 19.07 19.47 215 +0.09(+0.48%)
Aug 27, 2004 19.30 19.38 19.30 19.38 862 -0.09(-0.48%)
Aug 26, 2004 19.47 19.47 19.47 19.47 647 +0.12(+0.62%)
Aug 25, 2004 19.37 19.37 19.35 19.35 754 -0.03(-0.14%)
Aug 24, 2004 19.24 19.47 19.00 19.38 5,284 -0.08(-0.43%)
Aug 23, 2004 19.24 19.47 18.91 19.46 3,127 +0.32(+1.70%)
Aug 20, 2004 19.30 19.30 18.94 19.14 1,833 +0.19(+1.03%)
Aug 19, 2004 19.25 19.33 18.78 18.95 2,372 -0.21(-1.11%)
Aug 18, 2004 19.02 19.36 18.92 19.16 3,235 +0.22(+1.18%)
Aug 17, 2004 19.28 19.28 18.87 18.94 2,372 -0.39(-2.02%)
Aug 16, 2004 19.26 19.37 18.97 19.33 3,342 +0.19(+0.97%)
Aug 13, 2004 19.30 19.37 18.86 19.14 3,342 -0.01(-0.05%)
Aug 12, 2004 19.32 19.33 18.58 19.15 2,695 +0.06(+0.34%)
Aug 11, 2004 19.27 19.27 18.77 19.08 4,313 -0.35(-1.81%)
Aug 10, 2004 19.01 19.47 18.74 19.44 10,675 +0.44(+2.29%)
Aug 09, 2004 19.01 19.38 19.00 19.00 970 -0.47(-2.43%)
Aug 06, 2004 19.47 19.47 19.47 19.47 647 +0.00(+0.00%)
Aug 05, 2004 19.36 19.47 19.36 19.47 1,401 +0.69(+3.65%)
Aug 04, 2004 18.77 18.83 18.77 18.79 323 +0.09(+0.50%)
Aug 03, 2004 19.47 19.47 18.69 18.69 862 -0.77(-3.95%)
Aug 02, 2004 19.46 19.46 19.46 19.46 107 +0.03(+0.14%)
Jul 30, 2004 19.46 19.47 19.29 19.44 970 -0.04(-0.19%)
Jul 29, 2004 19.07 19.47 19.07 19.47 647 +0.70(+3.76%)
Jul 28, 2004 18.77 18.77 18.77 18.77 107 -0.09(-0.49%)
Jul 27, 2004 19.23 19.47 18.57 18.86 4,421 -0.37(-1.93%)
Jul 26, 2004 19.08 19.23 19.08 19.23 323 +0.00(+0.00%)
Jul 23, 2004 19.22 19.24 19.20 19.23 1,078 -0.01(-0.05%)
Jul 22, 2004 18.96 19.24 18.96 19.24 647 +0.30(+1.57%)
Jul 21, 2004 18.95 18.95 18.95 18.95 107 +0.18(+0.94%)
Jul 20, 2004 18.49 19.20 18.36 18.77 5,391 -0.01(-0.05%)
Jul 19, 2004 19.23 19.23 18.78 18.78 539 -0.31(-1.60%)
Jul 16, 2004 18.89 19.08 18.89 19.08 323 +0.17(+0.88%)
Jul 15, 2004 18.92 18.92 18.92 18.92 107 -0.32(-1.68%)
Jul 14, 2004 19.00 19.24 19.00 19.24 754 +0.70(+3.75%)
Jul 13, 2004 18.78 18.78 18.55 18.55 1,833 -0.33(-1.72%)
Jul 12, 2004 18.85 19.23 18.85 18.87 1,078 -0.13(-0.68%)
Jul 09, 2004 19.00 19.00 19.00 19.00 107 +0.08(+0.44%)
Jul 08, 2004 18.77 18.92 18.77 18.92 215 +0.38(+2.05%)
Jul 07, 2004 18.31 18.54 18.31 18.54 1,294 +0.22(+1.22%)
Jul 06, 2004 18.08 18.44 18.08 18.31 3,666 -0.26(-1.40%)
Jul 02, 2004 18.57 18.57 18.57 18.57 0 +0.00(+0.00%)
Jul 01, 2004 18.47 18.57 18.47 18.57 215 +0.12(+0.65%)
Jun 30, 2004 18.52 18.64 18.44 18.45 2,588 -0.09(-0.50%)
Jun 29, 2004 18.59 18.59 18.55 18.55 3,882 -0.23(-1.23%)
Jun 28, 2004 18.78 18.78 18.78 18.78 0 +0.00(+0.00%)
Jun 25, 2004 18.82 18.82 18.78 18.78 323 -0.05(-0.25%)
Jun 24, 2004 18.82 18.82 18.82 18.82 0 +0.00(+0.00%)
Jun 23, 2004 18.84 18.85 18.82 18.82 539 -0.03(-0.15%)
Jun 22, 2004 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Jun 21, 2004 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Jun 18, 2004 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Jun 17, 2004 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Jun 16, 2004 18.85 18.85 18.85 18.85 215 +0.00(+0.00%)
Jun 15, 2004 19.01 19.01 18.85 18.85 215 -0.16(-0.83%)
Jun 14, 2004 19.01 19.01 19.01 19.01 215 -0.14(-0.73%)
Jun 10, 2004 19.15 19.15 19.15 19.15 0 +0.00(+0.00%)
Jun 09, 2004 19.15 19.15 19.15 19.15 0 +0.00(+0.00%)
Jun 08, 2004 19.12 19.47 18.86 19.15 1,294 +0.04(+0.19%)
Jun 07, 2004 19.11 19.11 19.11 19.11 323 +0.08(+0.44%)
Jun 04, 2004 19.03 19.03 19.03 19.03 0 +0.00(+0.00%)
Jun 03, 2004 19.03 19.03 19.03 19.03 107 -0.39(-2.01%)
Jun 02, 2004 19.46 19.46 19.25 19.42 754 -0.15(-0.76%)
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.