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, 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%)
Apr 01, 2005 20.00 20.00 19.98 19.98 754 -0.10(-0.51%)
Mar 31, 2005 20.40 20.40 19.47 20.09 11,645 -0.36(-1.77%)
Mar 30, 2005 20.45 20.45 20.45 20.45 226 -0.42(-2.00%)
Mar 29, 2005 21.33 21.33 20.31 20.86 3,965 -0.23(-1.10%)
Mar 28, 2005 20.68 21.10 20.12 21.10 2,247 +0.42(+2.02%)
Mar 24, 2005 20.86 20.86 20.68 20.68 3,498 -0.19(-0.89%)
Mar 23, 2005 19.98 21.79 19.85 20.86 7,724 +0.00(+0.00%)
Mar 22, 2005 20.16 20.86 20.02 20.86 754 +0.00(+0.00%)
Mar 21, 2005 20.40 20.86 19.94 20.86 2,663 -0.09(-0.44%)
Mar 18, 2005 20.86 20.96 20.74 20.96 1,639 +0.10(+0.49%)
Mar 17, 2005 20.39 20.85 20.30 20.85 7,041 +0.69(+3.40%)
Mar 16, 2005 20.37 20.63 20.17 20.17 3,450 +0.19(+0.93%)
Mar 15, 2005 20.68 20.68 19.98 19.98 2,448 -0.42(-2.05%)
Mar 14, 2005 20.33 20.47 20.32 20.40 1,954 +0.13(+0.64%)
Mar 11, 2005 20.27 20.27 20.27 20.27 0 +0.00(+0.00%)
Mar 10, 2005 20.17 20.40 20.17 20.27 18,522 -0.13(-0.64%)
Mar 09, 2005 20.40 20.40 20.22 20.40 17,232 +0.01(+0.05%)
Mar 08, 2005 20.65 20.66 20.39 20.39 5,985 +0.00(+0.00%)
Mar 07, 2005 20.28 20.39 20.28 20.39 2,833 -0.01(-0.05%)
Mar 04, 2005 20.68 20.89 20.34 20.40 1,407 -0.28(-1.35%)
Mar 03, 2005 20.62 20.68 20.59 20.68 2,998 +0.30(+1.46%)
Mar 02, 2005 20.76 20.83 20.38 20.38 18,620 +0.07(+0.36%)
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.