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 20.31 20.86 20.31 20.58 1,088 +0.18(+0.86%)
Feb 25, 2005 20.86 20.86 20.40 20.40 1,294 -0.46(-2.22%)
Feb 24, 2005 20.22 20.86 20.22 20.86 551 +0.65(+3.21%)
Feb 23, 2005 20.68 20.72 20.22 20.22 9,489 -0.35(-1.71%)
Feb 22, 2005 20.86 20.86 20.40 20.57 4,534 +0.27(+1.32%)
Feb 18, 2005 20.86 20.90 20.22 20.30 3,025 -0.62(-2.97%)
Feb 17, 2005 20.73 20.99 20.73 20.92 2,166 +0.52(+2.55%)
Feb 16, 2005 20.63 20.63 20.37 20.40 27,287 +0.01(+0.05%)
Feb 15, 2005 20.39 20.40 20.30 20.39 14,606 +0.00(+0.00%)
Feb 14, 2005 20.39 20.39 20.35 20.39 1,294 +0.00(+0.00%)
Feb 11, 2005 20.21 20.39 20.21 20.39 2,358 +0.00(+0.00%)
Feb 10, 2005 21.11 21.11 20.39 20.39 4,211 -0.18(-0.86%)
Feb 09, 2005 20.31 20.57 20.29 20.57 14,423 +0.05(+0.27%)
Feb 08, 2005 20.42 20.51 20.40 20.51 6,416 +0.11(+0.55%)
Feb 07, 2005 20.57 20.57 20.40 20.40 534 -0.19(-0.95%)
Feb 04, 2005 19.94 20.60 19.94 20.60 1,646 +0.29(+1.42%)
Feb 03, 2005 19.94 20.48 19.94 20.31 11,334 +0.00(+0.00%)
Feb 02, 2005 20.45 20.83 20.31 20.31 7,810 -0.07(-0.36%)
Feb 01, 2005 21.33 21.33 20.36 20.38 8,182 -0.02(-0.09%)
Jan 31, 2005 21.68 21.68 20.36 20.40 48,924 -0.22(-1.08%)
Jan 28, 2005 21.14 21.19 20.22 20.62 6,258 -0.56(-2.63%)
Jan 27, 2005 20.56 21.18 20.56 21.18 222 -0.18(-0.83%)
Jan 26, 2005 21.36 21.36 21.36 21.36 108 +1.44(+7.22%)
Jan 25, 2005 20.03 20.35 19.69 19.92 18,362 -0.01(-0.05%)
Jan 24, 2005 20.70 20.70 19.93 19.93 539 +0.14(+0.70%)
Jan 21, 2005 19.68 20.34 19.68 19.79 1,812 +0.33(+1.67%)
Jan 20, 2005 19.59 20.10 19.33 19.46 9,024 -0.93(-4.55%)
Jan 19, 2005 20.63 20.65 20.09 20.39 9,336 -0.77(-3.65%)
Jan 18, 2005 21.33 21.33 21.16 21.16 670 -0.26(-1.20%)
Jan 14, 2005 20.96 21.42 20.96 21.42 429 -0.28(-1.28%)
Jan 13, 2005 21.70 21.70 21.70 21.70 965 +0.60(+2.86%)
Jan 12, 2005 20.45 21.31 20.45 21.10 1,471 -0.74(-3.40%)
Jan 11, 2005 21.65 21.84 21.65 21.84 2,943 +0.10(+0.44%)
Jan 10, 2005 21.78 21.78 21.74 21.74 596 +0.18(+0.85%)
Jan 07, 2005 21.56 21.56 21.56 21.56 0 +0.00(+0.00%)
Jan 06, 2005 21.70 21.79 21.56 21.56 1,294 -0.16(-0.73%)
Jan 05, 2005 21.79 21.79 21.72 21.72 377 -0.15(-0.70%)
Jan 04, 2005 21.87 21.87 21.87 21.87 1,078 -0.04(-0.19%)
Jan 03, 2005 21.79 21.91 21.79 21.91 1,617 +0.13(+0.60%)
Dec 31, 2004 21.51 21.79 21.51 21.78 1,941 +0.18(+0.82%)
Dec 30, 2004 21.61 21.61 21.61 21.61 0 +0.00(+0.00%)
Dec 29, 2004 21.61 21.61 21.61 21.61 215 +0.09(+0.43%)
Dec 28, 2004 21.43 21.51 21.43 21.51 431 +0.18(+0.83%)
Dec 27, 2004 21.51 21.51 21.34 21.34 539 +0.01(+0.04%)
Dec 23, 2004 21.05 21.33 20.99 21.33 431 +0.32(+1.50%)
Dec 22, 2004 20.96 21.01 20.96 21.01 431 -0.04(-0.17%)
Dec 21, 2004 20.77 21.05 20.77 21.05 1,509 -0.14(-0.66%)
Dec 20, 2004 21.19 21.33 20.64 21.19 1,509 -0.00(-0.00%)
Dec 17, 2004 21.05 21.19 21.05 21.19 4,529 -0.14(-0.65%)
Dec 16, 2004 21.33 21.61 21.28 21.33 32,674 +0.00(+0.00%)
Dec 15, 2004 21.60 21.61 21.27 21.33 16,714 -0.08(-0.39%)
Dec 14, 2004 21.28 21.41 21.28 21.41 754 +0.08(+0.39%)
Dec 13, 2004 21.24 21.42 21.24 21.33 7,656 -0.19(-0.86%)
Dec 10, 2004 21.51 21.51 21.51 21.51 2,480 +0.00(+0.00%)
Dec 09, 2004 21.51 21.51 21.51 21.51 107 +0.05(+0.22%)
Dec 08, 2004 21.14 21.47 21.14 21.47 6,685 +0.15(+0.70%)
Dec 07, 2004 21.32 21.32 20.95 21.32 539 -0.24(-1.12%)
Dec 06, 2004 21.33 21.73 20.86 21.56 3,342 +0.42(+1.97%)
Dec 03, 2004 21.70 21.70 20.40 21.14 50,144 -0.57(-2.61%)
Dec 02, 2004 21.80 21.80 21.70 21.71 21,783 -0.13(-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.