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 27, 2004 20.05 20.20 20.00 20.07 11,900 +0.01(+0.05%)
Feb 26, 2004 20.01 20.25 20.01 20.06 500 -0.19(-0.94%)
Feb 25, 2004 20.20 20.35 20.20 20.25 9,100 +0.18(+0.90%)
Feb 24, 2004 20.11 20.11 20.07 20.07 400 +0.02(+0.10%)
Feb 23, 2004 20.00 20.12 20.00 20.05 3,800 -0.01(-0.05%)
Feb 20, 2004 20.10 20.10 20.00 20.06 3,200 -0.15(-0.74%)
Feb 19, 2004 20.00 20.25 20.00 20.21 300 +0.11(+0.55%)
Feb 18, 2004 20.25 20.35 20.00 20.10 9,500 -0.20(-0.99%)
Feb 17, 2004 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Feb 13, 2004 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Feb 12, 2004 20.20 20.30 20.06 20.30 2,100 +0.10(+0.50%)
Feb 11, 2004 20.10 20.26 20.10 20.20 19,600 -0.14(-0.68%)
Feb 10, 2004 20.25 20.50 20.10 20.34 25,200 +0.13(+0.64%)
Feb 09, 2004 20.36 20.40 20.10 20.21 11,900 -0.12(-0.59%)
Feb 06, 2004 20.23 20.33 20.23 20.33 700 -0.01(-0.05%)
Feb 05, 2004 20.50 20.50 20.21 20.34 6,800 +0.09(+0.44%)
Feb 04, 2004 20.18 20.49 20.10 20.25 72,300 +0.05(+0.25%)
Feb 03, 2004 19.90 20.20 19.90 20.20 7,400 +0.17(+0.85%)
Feb 02, 2004 19.83 20.03 19.83 20.03 700 +0.03(+0.15%)
Jan 30, 2004 20.11 20.19 19.90 20.00 4,100 +0.12(+0.60%)
Jan 29, 2004 19.89 19.89 19.88 19.88 500 -0.12(-0.60%)
Jan 28, 2004 19.74 20.00 19.74 20.00 35,500 +0.52(+2.67%)
Jan 27, 2004 19.33 19.75 19.25 19.48 3,000 +0.37(+1.91%)
Jan 26, 2004 19.18 19.59 19.05 19.11 28,200 +0.01(+0.08%)
Jan 23, 2004 19.30 19.30 19.01 19.10 41,500 -0.08(-0.42%)
Jan 22, 2004 19.38 19.45 19.18 19.18 7,700 -0.32(-1.64%)
Jan 21, 2004 20.02 20.10 19.50 19.50 26,600 -0.50(-2.50%)
Jan 20, 2004 20.12 20.12 20.00 20.00 14,400 -0.10(-0.50%)
Jan 16, 2004 20.02 20.10 20.02 20.10 6,200 -0.06(-0.30%)
Jan 15, 2004 20.12 20.28 20.05 20.16 14,827 +0.04(+0.20%)
Jan 14, 2004 20.12 20.12 20.12 20.12 800 +0.11(+0.55%)
Jan 13, 2004 20.10 20.12 20.01 20.01 1,900 -0.29(-1.43%)
Jan 12, 2004 20.30 20.30 20.30 20.30 750 -0.23(-1.12%)
Jan 09, 2004 20.50 20.53 20.50 20.53 1,400 -0.37(-1.77%)
Jan 08, 2004 20.76 20.90 20.05 20.90 2,500 +0.35(+1.70%)
Jan 07, 2004 20.55 20.55 20.55 20.55 438 -0.25(-1.20%)
Jan 06, 2004 20.90 20.90 20.80 20.80 5,700 -0.10(-0.48%)
Jan 05, 2004 20.75 21.00 20.75 20.90 1,900 +0.56(+2.75%)
Jan 02, 2004 20.20 20.34 20.20 20.34 600 +0.04(+0.20%)
Dec 31, 2003 20.30 20.30 20.30 20.30 100 +0.00(+0.02%)
Dec 30, 2003 20.25 20.30 20.25 20.30 594 -0.24(-1.19%)
Dec 29, 2003 20.54 20.54 20.54 20.54 406 +0.54(+2.70%)
Dec 26, 2003 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Dec 24, 2003 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Dec 23, 2003 20.25 20.80 20.00 20.00 1,606 -0.20(-0.99%)
Dec 22, 2003 21.65 21.65 20.20 20.20 1,845 -1.25(-5.83%)
Dec 19, 2003 22.16 22.16 21.00 21.45 1,031 -1.15(-5.09%)
Dec 18, 2003 22.70 22.70 22.60 22.60 350 +0.90(+4.15%)
Dec 17, 2003 22.26 22.30 21.70 21.70 3,304 -0.55(-2.47%)
Dec 16, 2003 22.25 22.25 22.25 22.25 100 +0.00(+0.00%)
Dec 15, 2003 21.71 22.49 21.71 22.25 3,531 +0.25(+1.14%)
Dec 12, 2003 21.73 22.45 21.73 22.00 900 -0.50(-2.22%)
Dec 11, 2003 21.50 22.60 21.29 22.50 5,000 +0.40(+1.81%)
Dec 10, 2003 20.10 22.10 20.10 22.10 3,800 +2.05(+10.22%)
Dec 09, 2003 20.00 20.05 20.00 20.05 3,300 +0.04(+0.20%)
Dec 08, 2003 19.95 20.05 19.81 20.01 5,497 +0.19(+0.96%)
Dec 05, 2003 19.95 19.82 19.80 19.82 3,130 -0.13(-0.65%)
Dec 04, 2003 19.99 20.00 19.57 19.95 10,220 -0.04(-0.20%)
Dec 03, 2003 19.99 19.99 19.50 19.99 1,449 +0.04(+0.20%)
Dec 02, 2003 19.30 20.00 19.10 19.95 8,879 +0.65(+3.38%)
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.