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 (%)
Sep 30, 2003 22.35 22.40 22.35 22.40 1,800 +0.14(+0.63%)
Sep 29, 2003 22.47 22.47 22.26 22.26 6,900 -0.24(-1.07%)
Sep 26, 2003 22.20 22.50 22.20 22.50 400 +0.00(+0.00%)
Sep 25, 2003 22.50 22.53 22.20 22.50 3,620 +0.02(+0.09%)
Sep 24, 2003 22.65 22.48 22.48 22.48 1,500 -0.17(-0.73%)
Sep 23, 2003 22.84 22.84 22.58 22.65 400 +0.41(+1.83%)
Sep 22, 2003 22.58 22.90 22.00 22.24 3,125 -0.33(-1.45%)
Sep 19, 2003 21.15 22.62 20.35 22.57 7,300 +1.42(+6.72%)
Sep 18, 2003 19.67 21.15 19.67 21.15 3,900 +1.48(+7.52%)
Sep 17, 2003 19.67 19.67 19.67 19.67 0 +0.00(+0.00%)
Sep 16, 2003 19.63 19.67 19.63 19.67 800 +0.04(+0.20%)
Sep 15, 2003 19.63 19.63 19.40 19.63 600 +0.12(+0.62%)
Sep 12, 2003 19.50 19.51 19.50 19.51 300 -0.15(-0.78%)
Sep 11, 2003 19.78 19.79 19.50 19.66 3,500 -0.11(-0.57%)
Sep 10, 2003 19.77 19.77 19.77 19.77 100 -0.22(-1.10%)
Sep 09, 2003 19.78 20.00 19.78 19.99 900 +0.33(+1.66%)
Sep 08, 2003 19.67 19.67 19.67 19.67 0 -0.01(-0.07%)
Sep 05, 2003 19.20 19.78 19.20 19.68 3,800 -0.28(-1.40%)
Sep 04, 2003 19.97 19.97 19.96 19.96 500 +0.00(+0.00%)
Sep 03, 2003 19.97 19.97 19.96 19.96 1,200 -0.04(-0.20%)
Sep 02, 2003 19.60 20.00 19.60 20.00 1,600 +0.01(+0.07%)
Aug 29, 2003 19.00 20.00 18.99 19.99 3,800 +0.71(+3.69%)
Aug 28, 2003 18.82 19.27 18.82 19.27 1,900 -0.06(-0.30%)
Aug 27, 2003 18.45 19.33 18.45 19.33 500 +0.65(+3.46%)
Aug 26, 2003 18.69 18.69 18.69 18.69 200 +0.19(+1.01%)
Aug 25, 2003 19.43 19.43 18.50 18.50 2,900 -0.94(-4.84%)
Aug 22, 2003 19.96 19.96 19.44 19.44 400 -0.33(-1.69%)
Aug 21, 2003 20.42 20.50 19.77 19.77 2,300 -0.73(-3.54%)
Aug 20, 2003 20.09 20.50 20.03 20.50 1,900 +0.50(+2.50%)
Aug 19, 2003 19.83 20.06 19.50 20.00 1,900 +1.33(+7.14%)
Aug 18, 2003 18.29 19.83 18.17 18.67 2,600 +0.37(+2.00%)
Aug 15, 2003 18.03 18.30 18.03 18.30 200 -0.03(-0.15%)
Aug 14, 2003 18.17 18.33 18.17 18.33 600 -0.01(-0.04%)
Aug 13, 2003 18.16 18.89 18.16 18.33 1,600 +0.33(+1.85%)
Aug 12, 2003 17.30 18.00 17.30 18.00 3,600 +0.70(+4.05%)
Aug 11, 2003 17.30 17.30 17.30 17.30 500 -0.21(-1.22%)
Aug 08, 2003 17.40 17.53 17.30 17.51 500 +0.11(+0.65%)
Aug 07, 2003 17.51 17.63 17.33 17.40 4,600 -0.10(-0.57%)
Aug 06, 2003 17.21 17.50 17.21 17.50 700 +0.16(+0.92%)
Aug 05, 2003 17.99 17.99 17.34 17.34 800 -0.49(-2.77%)
Aug 04, 2003 17.83 17.83 17.83 17.83 200 +0.33(+1.90%)
Aug 01, 2003 17.33 17.50 17.20 17.50 3,000 +0.19(+1.08%)
Jul 31, 2003 18.15 18.16 17.13 17.31 6,300 -0.69(-3.85%)
Jul 30, 2003 18.01 18.01 18.01 18.01 200 -0.09(-0.52%)
Jul 29, 2003 17.82 18.16 17.82 18.10 2,300 +0.11(+0.63%)
Jul 28, 2003 17.82 17.99 17.82 17.99 400 +0.13(+0.75%)
Jul 25, 2003 17.83 17.85 17.83 17.85 600 +0.05(+0.30%)
Jul 24, 2003 17.80 17.80 17.80 17.80 100 +0.03(+0.19%)
Jul 23, 2003 17.67 17.77 17.67 17.77 400 +0.30(+1.72%)
Jul 22, 2003 17.49 17.49 17.40 17.47 1,200 +0.00(+0.00%)
Jul 21, 2003 17.40 17.51 17.35 17.47 2,900 +0.07(+0.38%)
Jul 18, 2003 17.40 17.40 17.40 17.40 200 -0.07(-0.38%)
Jul 17, 2003 17.33 17.47 17.33 17.47 400 +0.13(+0.77%)
Jul 16, 2003 16.50 17.33 16.50 17.33 2,200 +1.00(+6.12%)
Jul 15, 2003 16.33 16.33 16.33 16.33 200 +0.10(+0.62%)
Jul 14, 2003 16.23 16.23 16.23 16.23 100 +0.20(+1.24%)
Jul 11, 2003 16.03 16.03 16.03 16.03 0 +0.00(+0.00%)
Jul 10, 2003 16.05 16.05 16.03 16.03 6,600 -0.13(-0.83%)
Jul 09, 2003 16.00 16.17 15.69 16.17 5,400 +0.80(+5.21%)
Jul 08, 2003 15.37 15.37 15.37 15.37 0 +0.00(+0.00%)
Jul 07, 2003 15.46 16.57 15.35 15.37 800 -0.07(-0.43%)
Jul 03, 2003 15.43 15.43 15.43 15.43 100 -0.43(-2.69%)
Jul 02, 2003 16.00 16.09 15.60 15.86 1,700 -0.84(-5.03%)
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.