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 (%)
Sep 30, 2005 21.34 21.55 21.06 21.14 4,366 -0.36(-1.68%)
Sep 29, 2005 21.29 21.50 21.29 21.50 2,174 +0.13(+0.61%)
Sep 28, 2005 21.32 21.37 21.32 21.37 452 +0.56(+2.67%)
Sep 27, 2005 20.96 20.96 20.82 20.82 970 +0.03(+0.13%)
Sep 26, 2005 20.73 20.86 20.73 20.79 1,144 -0.14(-0.66%)
Sep 23, 2005 20.93 21.23 20.89 20.93 841 +0.07(+0.31%)
Sep 22, 2005 20.86 21.65 20.49 20.86 15,022 +0.32(+1.53%)
Sep 21, 2005 20.63 20.96 20.45 20.55 16,273 -0.10(-0.47%)
Sep 20, 2005 20.68 21.33 20.54 20.65 8,099 +0.13(+0.61%)
Sep 19, 2005 20.63 20.63 20.52 20.52 1,186 -0.11(-0.54%)
Sep 16, 2005 20.63 20.63 20.63 20.63 0 +0.00(+0.00%)
Sep 15, 2005 20.63 20.63 20.63 20.63 0 +0.00(+0.00%)
Sep 14, 2005 20.63 20.63 20.54 20.63 3,450 -0.03(-0.13%)
Sep 13, 2005 20.75 20.75 20.59 20.66 539 -0.02(-0.09%)
Sep 12, 2005 20.86 20.86 20.68 20.68 2,168 -0.24(-1.16%)
Sep 09, 2005 21.21 21.21 20.92 20.92 647 +0.41(+1.99%)
Sep 08, 2005 20.78 21.33 20.51 20.51 23,712 -0.15(-0.72%)
Sep 07, 2005 20.63 21.02 20.63 20.66 3,597 +0.02(+0.09%)
Sep 06, 2005 20.82 20.99 20.41 20.64 10,366 -0.23(-1.11%)
Sep 02, 2005 21.21 21.23 20.87 20.87 539 -0.10(-0.49%)
Sep 01, 2005 21.17 21.17 20.98 20.98 1,103 -0.03(-0.13%)
Aug 31, 2005 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Aug 30, 2005 21.33 21.33 21.00 21.00 323 -0.32(-1.52%)
Aug 29, 2005 21.00 21.33 21.00 21.33 780 +0.32(+1.50%)
Aug 26, 2005 21.33 21.33 21.01 21.01 1,294 -0.06(-0.26%)
Aug 25, 2005 21.33 21.33 21.07 21.07 1,290 -0.03(-0.13%)
Aug 24, 2005 21.09 21.10 21.09 21.10 229 +0.08(+0.40%)
Aug 23, 2005 21.33 21.33 20.97 21.01 8,723 -0.18(-0.83%)
Aug 22, 2005 21.07 21.19 21.07 21.19 1,749 -0.37(-1.72%)
Aug 19, 2005 21.56 21.56 21.56 21.56 215 +0.00(+0.00%)
Aug 18, 2005 21.56 21.56 21.56 21.56 0 +0.00(+0.00%)
Aug 17, 2005 21.10 21.61 21.10 21.56 5,390 +0.24(+1.14%)
Aug 16, 2005 21.32 21.32 21.32 21.32 107 +0.22(+1.05%)
Aug 15, 2005 21.27 21.27 21.10 21.10 452 -0.46(-2.15%)
Aug 12, 2005 21.33 21.56 21.33 21.56 7,515 +0.23(+1.09%)
Aug 11, 2005 22.26 22.26 21.33 21.33 4,607 -0.93(-4.17%)
Aug 10, 2005 22.35 22.35 22.26 22.26 647 -0.09(-0.42%)
Aug 09, 2005 22.26 22.35 22.16 22.35 6,181 +0.00(+0.00%)
Aug 08, 2005 22.15 22.35 21.88 22.35 13,650 -0.14(-0.62%)
Aug 05, 2005 22.07 22.49 22.07 22.49 3,882 +0.42(+1.89%)
Aug 04, 2005 22.07 22.07 22.07 22.07 0 +0.00(+0.00%)
Aug 03, 2005 22.07 22.07 21.93 22.07 1,450 -0.01(-0.04%)
Aug 02, 2005 22.26 22.26 22.08 22.08 1,546 -0.41(-1.81%)
Aug 01, 2005 21.88 22.49 21.88 22.49 5,877 +0.23(+1.04%)
Jul 29, 2005 22.16 22.26 22.16 22.26 1,240 +0.09(+0.42%)
Jul 28, 2005 22.12 22.16 22.12 22.16 754 -0.09(-0.42%)
Jul 27, 2005 21.62 22.26 21.62 22.26 2,139 +0.23(+1.05%)
Jul 26, 2005 20.86 22.02 20.86 22.02 35,755 +1.16(+5.56%)
Jul 25, 2005 20.86 20.86 20.86 20.86 4,205 +0.01(+0.04%)
Jul 22, 2005 20.82 20.86 20.82 20.86 4,148 +0.08(+0.40%)
Jul 21, 2005 20.68 20.77 20.68 20.77 2,372 +0.10(+0.49%)
Jul 20, 2005 20.07 20.67 20.05 20.67 816 +0.08(+0.41%)
Jul 19, 2005 20.17 20.59 20.17 20.59 3,743 +0.70(+3.50%)
Jul 18, 2005 20.09 20.09 19.89 19.89 464 -0.37(-1.83%)
Jul 15, 2005 20.26 20.26 20.26 20.26 0 +0.00(+0.00%)
Jul 14, 2005 20.26 20.26 20.26 20.26 107 +0.10(+0.49%)
Jul 13, 2005 20.26 20.26 20.16 20.16 2,659 +0.18(+0.90%)
Jul 12, 2005 20.21 20.21 19.75 19.98 23,906 +0.12(+0.61%)
Jul 11, 2005 20.20 20.20 19.86 19.86 3,450 +0.23(+1.18%)
Jul 08, 2005 20.23 20.24 19.38 19.63 5,229 -0.63(-3.11%)
Jul 07, 2005 20.26 20.26 20.26 20.26 0 +0.00(+0.00%)
Jul 06, 2005 20.26 20.26 20.26 20.26 1,193 +0.00(+0.00%)
Jul 05, 2005 20.26 20.26 20.26 20.26 0 +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.