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 (%)
Jun 30, 2005 20.25 20.26 20.22 20.26 970 +0.07(+0.35%)
Jun 29, 2005 20.19 20.19 20.19 20.19 539 -0.06(-0.30%)
Jun 28, 2005 20.25 20.25 20.25 20.25 269 +0.26(+1.30%)
Jun 27, 2005 19.99 19.99 19.99 19.99 237 -0.23(-1.15%)
Jun 24, 2005 20.22 20.22 20.22 20.22 215 +0.38(+1.92%)
Jun 23, 2005 19.84 19.84 19.84 19.84 0 +0.00(+0.00%)
Jun 22, 2005 20.17 20.17 19.84 19.84 1,078 -0.07(-0.36%)
Jun 21, 2005 20.31 20.34 19.92 19.92 1,036 -0.21(-1.02%)
Jun 20, 2005 20.60 20.60 20.12 20.12 3,281 +0.23(+1.17%)
Jun 17, 2005 20.82 20.82 19.89 19.89 1,186 -0.06(-0.28%)
Jun 16, 2005 20.19 20.19 19.95 19.95 248 +0.24(+1.22%)
Jun 15, 2005 20.04 20.22 19.71 19.71 2,555 +0.00(+0.00%)
Jun 14, 2005 19.75 19.75 19.71 19.71 672 +0.05(+0.24%)
Jun 13, 2005 19.94 19.94 19.58 19.66 3,530 -0.74(-3.64%)
Jun 10, 2005 20.64 20.64 20.40 20.40 7,632 -0.08(-0.41%)
Jun 09, 2005 20.31 20.49 19.94 20.48 4,852 -0.08(-0.39%)
Jun 08, 2005 21.16 21.16 20.54 20.56 1,140 +0.02(+0.09%)
Jun 07, 2005 20.85 20.85 20.46 20.55 3,399 -0.30(-1.44%)
Jun 06, 2005 21.98 21.98 20.85 20.85 6,225 -0.48(-2.26%)
Jun 03, 2005 20.40 21.33 20.40 21.33 3,134 +0.46(+2.22%)
Jun 02, 2005 20.86 20.86 20.86 20.86 647 +0.00(+0.00%)
Jun 01, 2005 20.85 20.86 20.85 20.86 323 +0.05(+0.22%)
May 31, 2005 20.86 20.86 20.09 20.82 2,608 +0.14(+0.67%)
May 27, 2005 20.86 20.86 20.45 20.68 1,624 +0.00(+0.00%)
May 26, 2005 20.68 20.68 20.68 20.68 0 +0.00(+0.00%)
May 25, 2005 19.94 20.86 19.94 20.68 1,097 +0.28(+1.36%)
May 24, 2005 20.18 20.40 20.18 20.40 10,675 +0.36(+1.80%)
May 23, 2005 20.08 20.10 20.04 20.04 2,721 -0.82(-3.95%)
May 20, 2005 20.86 20.86 20.40 20.86 862 +0.46(+2.27%)
May 19, 2005 20.40 20.40 20.40 20.40 6,937 +0.00(+0.00%)
May 18, 2005 20.12 20.40 20.12 20.40 1,617 +0.28(+1.38%)
May 17, 2005 20.17 20.17 20.12 20.12 1,617 -0.05(-0.23%)
May 16, 2005 20.12 20.17 20.12 20.17 215 -0.06(-0.32%)
May 13, 2005 22.02 22.02 20.22 20.23 12,902 -0.15(-0.73%)
May 12, 2005 20.12 20.38 19.99 20.38 3,526 +0.16(+0.78%)
May 11, 2005 20.20 20.39 20.03 20.22 8,713 +0.09(+0.46%)
May 10, 2005 20.11 20.38 19.98 20.13 6,052 +0.01(+0.05%)
May 09, 2005 20.40 20.40 20.12 20.12 5,611 -0.25(-1.23%)
May 06, 2005 20.86 20.86 20.12 20.37 2,723 -0.03(-0.13%)
May 05, 2005 20.40 20.40 20.40 20.40 215 +0.23(+1.14%)
May 04, 2005 20.17 20.17 20.17 20.17 305 +0.00(+0.00%)
May 03, 2005 19.94 20.22 19.94 20.17 1,001 -0.22(-1.09%)
May 02, 2005 20.39 20.39 20.39 20.39 0 +0.00(+0.00%)
Apr 29, 2005 20.22 20.40 20.22 20.39 1,505 +0.18(+0.87%)
Apr 28, 2005 20.03 20.40 20.03 20.22 3,935 +0.28(+1.40%)
Apr 27, 2005 19.94 19.94 19.94 19.94 1,144 +0.00(+0.00%)
Apr 26, 2005 19.94 19.94 19.94 19.94 355 -0.09(-0.46%)
Apr 25, 2005 20.35 20.35 20.03 20.03 1,290 -0.25(-1.25%)
Apr 22, 2005 19.94 20.35 19.94 20.28 1,401 -0.02(-0.12%)
Apr 21, 2005 20.23 20.31 20.23 20.31 970 +0.14(+0.69%)
Apr 20, 2005 20.63 20.63 20.17 20.17 970 -0.23(-1.14%)
Apr 19, 2005 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Apr 18, 2005 20.40 20.40 20.13 20.40 6,098 +0.09(+0.46%)
Apr 15, 2005 20.31 20.31 20.31 20.31 1,115 -0.21(-1.04%)
Apr 14, 2005 20.40 20.52 20.40 20.52 6,683 +0.21(+1.05%)
Apr 13, 2005 20.08 20.50 20.08 20.31 2,512 +0.05(+0.23%)
Apr 12, 2005 20.26 20.26 20.26 20.26 0 +0.00(+0.00%)
Apr 11, 2005 20.26 20.26 20.26 20.26 215 +0.32(+1.58%)
Apr 08, 2005 19.95 19.95 19.95 19.95 215 +0.00(+0.00%)
Apr 07, 2005 20.11 20.11 19.71 19.95 6,041 -0.16(-0.78%)
Apr 06, 2005 19.47 20.10 19.47 20.10 2,805 +0.31(+1.55%)
Apr 05, 2005 19.24 19.81 19.24 19.80 6,848 -0.05(-0.24%)
Apr 04, 2005 20.05 20.13 19.75 19.85 16,672 -0.14(-0.69%)
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.