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 (%)
Oct 31, 2005 21.01 21.54 20.76 20.76 14,807 -0.29(-1.37%)
Oct 28, 2005 21.07 21.10 21.05 21.05 7,263 +0.05(+0.22%)
Oct 27, 2005 21.27 21.33 21.00 21.00 3,973 -0.01(-0.04%)
Oct 26, 2005 21.01 21.01 21.01 21.01 539 +0.00(+0.00%)
Oct 25, 2005 21.57 21.60 20.82 21.01 28,786 -0.22(-1.04%)
Oct 24, 2005 21.00 21.70 21.00 21.23 22,214 +0.18(+0.87%)
Oct 21, 2005 20.98 21.05 20.98 21.05 970 +0.28(+1.34%)
Oct 20, 2005 20.90 20.99 20.77 20.77 1,993 +0.08(+0.40%)
Oct 19, 2005 20.73 21.18 20.69 20.69 8,767 -0.33(-1.59%)
Oct 18, 2005 21.19 21.33 20.86 21.02 20,831 +0.30(+1.43%)
Oct 17, 2005 20.68 21.26 20.68 20.73 9,766 +0.05(+0.22%)
Oct 14, 2005 20.68 20.68 20.68 20.68 747 +0.13(+0.63%)
Oct 13, 2005 20.96 20.96 20.49 20.55 4,120 -0.41(-1.95%)
Oct 12, 2005 21.00 21.00 20.96 20.96 1,784 -0.05(-0.22%)
Oct 11, 2005 21.28 21.28 20.96 21.00 3,447 -0.19(-0.92%)
Oct 10, 2005 21.07 21.70 20.96 21.20 13,641 +0.24(+1.15%)
Oct 07, 2005 21.32 21.59 20.96 20.96 4,445 -0.14(-0.66%)
Oct 06, 2005 21.26 21.75 20.49 21.10 38,901 +0.28(+1.34%)
Oct 05, 2005 20.82 20.82 20.82 20.82 0 -0.14(-0.66%)
Oct 04, 2005 21.33 21.33 20.96 20.96 2,686 -0.19(-0.92%)
Oct 03, 2005 21.15 21.15 21.15 21.15 107 +0.01(+0.04%)
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%)
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.