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 (%)
Dec 31, 2002 14.57 14.73 14.57 14.73 1,617 +0.20(+1.40%)
Dec 30, 2002 13.97 14.53 13.97 14.53 2,695 +0.56(+3.98%)
Dec 27, 2002 13.90 14.22 13.61 13.97 5,176 -0.07(-0.48%)
Dec 26, 2002 14.03 14.04 14.03 14.04 323 +0.10(+0.71%)
Dec 24, 2002 13.91 14.01 13.60 13.94 1,725 +0.04(+0.32%)
Dec 23, 2002 13.94 13.94 13.90 13.90 970 -0.14(-0.97%)
Dec 20, 2002 13.60 14.03 13.60 14.03 4,313 +0.61(+4.56%)
Dec 19, 2002 13.26 13.42 13.26 13.42 2,803 +0.12(+0.88%)
Dec 18, 2002 13.34 13.39 13.30 13.30 431 +0.02(+0.19%)
Dec 17, 2002 13.08 13.28 13.08 13.28 647 +0.30(+2.29%)
Dec 16, 2002 12.98 12.98 12.98 12.98 1,509 +0.09(+0.72%)
Dec 13, 2002 12.86 12.97 12.86 12.89 5,499 +0.14(+1.07%)
Dec 12, 2002 12.75 12.75 12.75 12.75 215 -0.07(-0.58%)
Dec 11, 2002 12.83 12.83 12.83 12.83 0 +0.00(+0.00%)
Dec 10, 2002 12.83 12.83 12.83 12.83 107 +0.00(+0.00%)
Dec 09, 2002 12.87 12.87 12.78 12.83 1,401 -0.04(-0.33%)
Dec 06, 2002 12.87 12.87 12.87 12.87 0 +0.00(+0.00%)
Dec 05, 2002 12.98 12.98 12.86 12.87 1,401 -0.02(-0.18%)
Dec 04, 2002 12.89 12.89 12.89 12.89 107 -0.09(-0.69%)
Dec 03, 2002 13.13 13.13 12.74 12.98 2,480 +0.00(+0.00%)
Dec 02, 2002 12.98 12.98 12.98 12.98 1,509 +0.00(+0.00%)
Nov 27, 2002 12.98 12.98 12.98 12.98 539 -0.03(-0.24%)
Nov 26, 2002 13.01 13.01 13.01 13.01 323 +0.03(+0.24%)
Nov 25, 2002 12.93 12.98 12.93 12.98 431 +0.03(+0.24%)
Nov 22, 2002 12.94 12.95 12.92 12.95 1,078 +0.00(+0.00%)
Nov 21, 2002 12.95 12.95 12.95 12.95 107 +0.08(+0.62%)
Nov 20, 2002 12.87 12.87 12.87 12.87 0 +0.00(+0.00%)
Nov 19, 2002 12.87 12.87 12.87 12.87 107 +0.04(+0.34%)
Nov 18, 2002 12.83 12.83 12.83 12.83 0 +0.00(+0.00%)
Nov 15, 2002 12.70 12.83 12.70 12.83 1,617 +0.12(+0.97%)
Nov 14, 2002 12.70 12.70 12.70 12.70 215 -0.01(-0.05%)
Nov 13, 2002 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Nov 12, 2002 12.71 12.71 12.71 12.71 107 +0.01(+0.05%)
Nov 11, 2002 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Nov 08, 2002 12.74 12.74 12.70 12.70 1,078 -0.10(-0.77%)
Nov 07, 2002 12.92 12.92 12.79 12.80 431 -0.10(-0.77%)
Nov 06, 2002 12.90 12.90 12.90 12.90 107 +0.09(+0.67%)
Nov 05, 2002 12.82 12.82 12.82 12.82 107 -0.35(-2.68%)
Nov 04, 2002 13.17 13.17 13.17 13.17 215 +0.53(+4.21%)
Nov 01, 2002 13.25 13.25 12.61 12.64 5,823 -0.32(-2.48%)
Oct 31, 2002 12.67 12.67 12.54 12.96 4,097 +0.01(+0.05%)
Oct 30, 2002 12.36 12.95 12.36 12.95 14,342 +0.61(+4.91%)
Oct 29, 2002 12.04 12.53 12.04 12.35 8,926 +0.46(+3.90%)
Oct 28, 2002 11.88 11.88 11.88 11.88 515 +0.00(+0.00%)
Oct 25, 2002 11.88 11.88 11.88 11.88 0 +0.00(+0.00%)
Oct 24, 2002 11.88 11.88 11.88 11.88 107 -0.17(-1.44%)
Oct 23, 2002 12.06 12.06 12.06 12.06 215 +0.13(+1.09%)
Oct 22, 2002 11.81 12.12 11.81 11.93 754 +0.33(+2.82%)
Oct 21, 2002 11.84 12.27 11.59 11.60 7,548 -0.14(-1.16%)
Oct 18, 2002 11.59 11.90 11.13 11.73 9,058 +0.08(+0.69%)
Oct 17, 2002 11.65 11.65 11.65 11.65 107 -0.09(-0.79%)
Oct 16, 2002 11.65 11.75 11.65 11.75 539 +0.48(+4.28%)
Oct 15, 2002 10.83 11.26 10.82 11.26 13,264 +0.43(+3.99%)
Oct 14, 2002 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Oct 11, 2002 10.54 11.68 10.36 10.83 3,558 +0.14(+1.27%)
Oct 10, 2002 10.82 10.82 10.70 10.70 754 -0.15(-1.42%)
Oct 09, 2002 10.85 10.85 10.85 10.85 2,480 -0.28(-2.55%)
Oct 08, 2002 11.00 11.13 11.00 11.13 647 +0.07(+0.61%)
Oct 07, 2002 11.16 11.16 11.04 11.07 1,725 -0.07(-0.67%)
Oct 04, 2002 11.81 11.81 11.14 11.14 7,548 -0.33(-2.91%)
Oct 03, 2002 11.47 11.47 11.47 11.47 0 +0.00(+0.00%)
Oct 02, 2002 11.89 11.57 11.47 11.47 539 -0.41(-3.48%)
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.