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, 2003 15.27 15.33 14.83 14.93 16,100 -0.40(-2.61%)
Feb 27, 2003 15.33 15.33 15.33 15.33 0 +0.00(+0.00%)
Feb 26, 2003 15.33 15.33 15.33 15.33 0 +0.00(+0.00%)
Feb 25, 2003 15.33 15.33 15.13 15.33 1,700 +0.00(+0.00%)
Feb 24, 2003 15.33 15.33 15.33 15.33 0 +0.00(+0.00%)
Feb 21, 2003 15.33 15.33 15.33 15.33 100 +0.03(+0.22%)
Feb 20, 2003 15.27 15.30 15.27 15.30 400 +0.03(+0.17%)
Feb 19, 2003 15.36 15.47 15.27 15.27 9,300 +0.00(+0.00%)
Feb 18, 2003 15.33 15.33 15.27 15.27 400 -0.06(-0.39%)
Feb 14, 2003 15.34 15.34 15.33 15.33 1,000 +0.00(+0.00%)
Feb 13, 2003 15.40 15.40 15.33 15.33 800 +0.00(+0.00%)
Feb 12, 2003 15.53 15.53 15.27 15.33 400 -0.23(-1.46%)
Feb 11, 2003 15.37 15.67 15.25 15.56 3,000 +0.18(+1.17%)
Feb 10, 2003 15.37 15.38 15.37 15.38 400 +0.01(+0.04%)
Feb 07, 2003 15.15 15.37 15.15 15.37 300 +0.19(+1.27%)
Feb 06, 2003 15.29 15.47 15.18 15.18 800 -0.49(-3.15%)
Feb 05, 2003 15.33 15.69 15.31 15.67 3,700 +0.27(+1.77%)
Feb 04, 2003 15.33 15.62 15.33 15.40 800 -0.11(-0.73%)
Feb 03, 2003 15.60 15.60 15.33 15.51 1,800 -0.15(-0.98%)
Jan 31, 2003 15.47 15.70 15.47 15.67 8,000 +0.23(+1.51%)
Jan 30, 2003 15.25 15.43 15.27 15.43 400 +0.19(+1.22%)
Jan 29, 2003 15.17 15.25 15.17 15.25 400 -0.02(-0.13%)
Jan 28, 2003 15.27 15.27 15.27 15.27 400 +0.07(+0.44%)
Jan 27, 2003 15.50 15.50 15.20 15.20 500 -0.17(-1.08%)
Jan 24, 2003 15.33 15.50 15.33 15.37 4,000 +0.04(+0.26%)
Jan 23, 2003 15.29 15.33 15.25 15.33 500 +0.03(+0.17%)
Jan 22, 2003 15.30 15.30 15.30 15.30 700 +0.13(+0.88%)
Jan 21, 2003 14.83 15.43 14.73 15.17 9,200 +0.34(+2.29%)
Jan 17, 2003 14.72 14.83 14.67 14.83 2,900 -0.01(-0.04%)
Jan 16, 2003 14.71 14.83 14.71 14.83 2,000 +0.13(+0.86%)
Jan 15, 2003 14.69 14.83 14.67 14.71 2,800 -0.07(-0.50%)
Jan 14, 2003 14.78 14.78 14.78 14.78 0 +0.00(+0.00%)
Jan 13, 2003 14.55 14.80 14.21 14.78 11,400 +0.17(+1.14%)
Jan 10, 2003 14.12 14.61 14.12 14.61 800 +0.01(+0.10%)
Jan 09, 2003 15.60 15.60 14.35 14.60 12,700 -0.73(-4.79%)
Jan 08, 2003 15.33 15.33 15.33 15.33 200 +0.00(+0.00%)
Jan 07, 2003 15.01 15.60 14.62 15.33 11,500 +0.01(+0.08%)
Jan 06, 2003 15.40 15.40 15.01 15.32 2,000 -0.16(-1.03%)
Jan 03, 2003 15.67 15.67 15.48 15.48 1,000 -0.19(-1.19%)
Jan 02, 2003 15.75 15.75 15.52 15.67 1,000 -0.22(-1.38%)
Dec 31, 2002 15.71 15.89 15.71 15.89 1,500 +0.22(+1.40%)
Dec 30, 2002 15.07 15.67 15.07 15.67 2,500 +0.60(+3.98%)
Dec 27, 2002 14.99 15.33 14.67 15.07 4,800 -0.07(-0.48%)
Dec 26, 2002 15.13 15.14 15.13 15.14 300 +0.11(+0.71%)
Dec 24, 2002 15.00 15.11 14.67 15.03 1,600 +0.05(+0.32%)
Dec 23, 2002 15.03 15.03 14.99 14.99 900 -0.15(-0.97%)
Dec 20, 2002 14.67 15.13 14.67 15.13 4,000 +0.66(+4.56%)
Dec 19, 2002 14.30 14.47 14.30 14.47 2,600 +0.13(+0.88%)
Dec 18, 2002 14.39 14.44 14.35 14.35 400 +0.03(+0.19%)
Dec 17, 2002 14.11 14.32 14.11 14.32 600 +0.32(+2.29%)
Dec 16, 2002 14.00 14.00 14.00 14.00 1,400 +0.10(+0.72%)
Dec 13, 2002 13.87 13.99 13.87 13.90 5,100 +0.15(+1.07%)
Dec 12, 2002 13.75 13.75 13.75 13.75 200 -0.08(-0.58%)
Dec 11, 2002 13.83 13.83 13.83 13.83 0 +0.00(+0.00%)
Dec 10, 2002 13.83 13.83 13.83 13.83 100 +0.00(+0.00%)
Dec 09, 2002 13.87 13.87 13.78 13.83 1,300 -0.05(-0.33%)
Dec 06, 2002 13.88 13.88 13.88 13.88 0 +0.00(+0.00%)
Dec 05, 2002 14.00 14.00 13.87 13.88 1,300 -0.02(-0.18%)
Dec 04, 2002 13.90 13.90 13.90 13.90 100 -0.10(-0.69%)
Dec 03, 2002 14.16 14.16 13.73 14.00 2,300 +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.