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 (%)
May 31, 2002 12.27 12.58 12.27 12.58 1,725 +0.15(+1.19%)
May 28, 2002 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
May 27, 2002 12.40 12.43 12.40 12.43 1,941 +0.00(+0.00%)
May 24, 2002 12.40 12.43 12.40 12.43 1,941 +0.07(+0.55%)
May 23, 2002 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 22, 2002 12.36 12.36 12.36 12.36 1,833 +0.00(+0.00%)
May 21, 2002 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 20, 2002 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 17, 2002 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
May 16, 2002 13.12 13.12 12.21 12.36 2,911 -0.62(-4.76%)
May 15, 2002 12.98 12.98 12.30 12.98 1,725 +0.31(+2.44%)
May 14, 2002 12.58 13.08 12.58 12.67 2,803 +0.31(+2.50%)
May 13, 2002 12.36 12.36 12.36 12.36 323 +0.00(+0.00%)
May 10, 2002 12.24 12.36 12.24 12.36 8,519 +0.06(+0.50%)
May 09, 2002 12.09 12.36 12.09 12.30 22,214 +0.22(+1.79%)
May 08, 2002 12.09 12.09 12.09 12.09 0 +0.00(+0.00%)
May 07, 2002 12.12 12.12 12.09 12.09 1,833 -0.22(-1.76%)
May 06, 2002 12.12 12.36 12.12 12.30 4,097 +0.18(+1.51%)
May 03, 2002 12.09 12.12 12.09 12.12 539 -0.09(-0.74%)
May 02, 2002 12.09 12.21 12.09 12.21 2,156 -0.15(-1.18%)
May 01, 2002 12.36 12.36 12.36 12.36 107 +0.21(+1.70%)
Apr 30, 2002 12.02 12.15 12.02 12.15 13,479 +0.12(+1.03%)
Apr 29, 2002 12.51 12.51 12.02 12.02 970 -0.40(-3.23%)
Apr 26, 2002 12.43 12.49 12.43 12.43 1,833 +0.09(+0.75%)
Apr 25, 2002 11.65 12.36 11.65 12.33 6,146 +0.31(+2.57%)
Apr 24, 2002 12.02 12.30 12.02 12.02 862 -0.03(-0.26%)
Apr 23, 2002 12.30 12.31 12.06 12.06 754 +0.12(+1.04%)
Apr 22, 2002 12.15 12.15 11.93 11.93 754 +0.00(+0.00%)
Apr 19, 2002 11.87 12.36 11.87 11.93 862 -0.22(-1.78%)
Apr 18, 2002 11.84 12.15 11.84 12.15 2,264 +0.10(+0.83%)
Apr 17, 2002 12.12 12.12 11.78 12.05 3,019 -0.07(-0.57%)
Apr 16, 2002 12.36 12.36 11.93 12.12 4,421 -0.40(-3.21%)
Apr 15, 2002 12.52 12.52 12.52 12.52 215 +0.00(+0.00%)
Apr 12, 2002 12.52 12.52 12.52 12.52 0 +0.00(+0.00%)
Apr 11, 2002 12.30 12.52 11.90 12.52 1,078 +0.28(+2.27%)
Apr 10, 2002 11.85 12.24 11.84 12.24 2,480 +0.31(+2.59%)
Apr 09, 2002 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Apr 08, 2002 11.84 11.93 11.75 11.93 431 -0.03(-0.26%)
Apr 05, 2002 11.89 11.96 11.75 11.96 2,264 -0.09(-0.76%)
Apr 04, 2002 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Apr 03, 2002 12.05 12.05 12.05 12.05 107 +0.49(+4.27%)
Apr 02, 2002 11.56 11.56 11.56 11.56 215 +0.00(+0.00%)
Apr 01, 2002 11.93 11.93 11.56 11.56 647 -0.25(-2.09%)
Mar 29, 2002 11.59 11.81 11.59 11.81 754 +0.00(+0.00%)
Mar 28, 2002 11.59 11.81 11.59 11.81 754 +0.06(+0.53%)
Mar 27, 2002 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Mar 26, 2002 11.75 11.75 11.75 11.75 215 +0.06(+0.53%)
Mar 25, 2002 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
Mar 22, 2002 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
Mar 21, 2002 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
Mar 20, 2002 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
Mar 19, 2002 11.68 11.68 11.68 11.68 107 +0.00(+0.00%)
Mar 18, 2002 11.68 11.68 11.68 11.68 215 +0.25(+2.16%)
Mar 15, 2002 11.50 11.50 11.44 11.44 431 -0.22(-1.86%)
Mar 14, 2002 11.65 11.65 11.65 11.65 0 +0.00(+0.00%)
Mar 13, 2002 11.59 11.65 11.59 11.65 27,067 -0.09(-0.79%)
Mar 12, 2002 11.75 11.75 11.75 11.75 107 -0.15(-1.30%)
Mar 11, 2002 11.68 11.90 11.68 11.90 862 +0.46(+4.05%)
Mar 08, 2002 11.44 11.44 11.44 11.44 0 +0.00(+0.00%)
Mar 07, 2002 11.44 11.44 11.44 11.44 0 +0.00(+0.00%)
Mar 06, 2002 11.44 11.44 11.44 11.44 0 +0.00(+0.00%)
Mar 05, 2002 11.44 11.44 11.44 11.44 0 +0.00(+0.00%)
Mar 04, 2002 11.44 11.44 11.44 11.44 3,127 -0.03(-0.27%)
Mar 01, 2002 11.47 11.47 11.47 11.47 0 +0.00(+0.00%)
Feb 28, 2002 11.47 11.47 11.47 11.47 0 +0.00(+0.00%)
Feb 27, 2002 11.31 11.47 11.31 11.47 754 -0.09(-0.80%)
Feb 26, 2002 11.56 11.56 11.56 11.56 107 +0.37(+3.31%)
Feb 25, 2002 11.28 11.44 11.18 11.19 1,509 +0.09(+0.84%)
Feb 22, 2002 11.10 11.10 11.10 11.10 647 -0.25(-2.18%)
Feb 21, 2002 11.34 11.34 11.34 11.34 970 +0.22(+1.94%)
Feb 20, 2002 11.13 11.13 11.13 11.13 0 +0.00(+0.00%)
Feb 19, 2002 11.13 11.13 11.13 11.13 0 +0.00(+0.00%)
Feb 18, 2002 11.13 11.13 10.99 11.13 2,480 +0.00(+0.00%)
Feb 15, 2002 11.13 11.13 10.99 11.13 2,480 +0.00(+0.00%)
Feb 14, 2002 11.13 11.13 11.13 11.13 1,941 +0.15(+1.41%)
Feb 13, 2002 10.97 10.97 10.97 10.97 107 -0.15(-1.39%)
Feb 12, 2002 10.88 11.13 10.88 11.13 2,372 +0.31(+2.86%)
Feb 11, 2002 10.82 10.82 10.82 10.82 107 +0.00(+0.00%)
Feb 08, 2002 10.87 10.88 10.76 10.82 41,086 -0.06(-0.57%)
Feb 07, 2002 10.88 10.88 10.88 10.88 215 +0.06(+0.57%)
Feb 06, 2002 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
Feb 05, 2002 10.82 10.82 10.82 10.82 7,440 +0.00(+0.00%)
Feb 04, 2002 10.82 10.82 10.82 10.82 431 +0.15(+1.45%)
Feb 01, 2002 10.66 10.66 10.66 10.66 107 +0.09(+0.88%)
Jan 31, 2002 10.79 10.79 10.57 10.57 862 -0.06(-0.58%)
Jan 30, 2002 10.82 10.82 10.63 10.63 970 -0.19(-1.71%)
Jan 29, 2002 10.82 10.82 10.82 10.82 5,176 +0.00(+0.00%)
Jan 28, 2002 10.97 10.97 10.82 10.82 2,048 +0.00(+0.00%)
Jan 25, 2002 10.82 10.82 10.82 10.82 1,294 -0.15(-1.41%)
Jan 24, 2002 10.97 10.97 10.97 10.97 862 +0.43(+4.11%)
Jan 23, 2002 10.53 11.07 10.53 10.54 1,617 +0.15(+1.49%)
Jan 22, 2002 10.39 10.39 10.39 10.39 107 +0.03(+0.30%)
Jan 21, 2002 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Jan 18, 2002 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Jan 17, 2002 10.36 10.36 10.36 10.36 1,617 +0.15(+1.52%)
Jan 16, 2002 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Jan 15, 2002 10.20 10.20 10.20 10.20 215 +0.03(+0.30%)
Jan 14, 2002 10.14 10.17 10.14 10.17 3,019 +0.03(+0.31%)
Jan 11, 2002 10.14 10.14 10.14 10.14 647 -0.03(-0.30%)
Jan 10, 2002 10.17 10.17 10.17 10.17 0 +0.37(+3.79%)
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.