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, 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%)
Oct 01, 2002 12.36 12.61 11.89 11.89 3,019 -0.31(-2.53%)
Sep 30, 2002 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Sep 27, 2002 12.24 12.24 12.20 12.20 215 -0.07(-0.56%)
Sep 26, 2002 12.42 12.42 12.27 12.27 215 -0.14(-1.16%)
Sep 25, 2002 12.66 12.66 12.41 12.41 215 -0.26(-2.08%)
Sep 24, 2002 12.67 12.67 12.67 12.67 539 +0.31(+2.50%)
Sep 23, 2002 12.67 12.80 12.36 12.36 3,019 -0.31(-2.44%)
Sep 20, 2002 12.67 12.67 12.67 12.67 215 +0.46(+3.80%)
Sep 19, 2002 12.21 12.21 12.21 12.21 0 +0.00(+0.00%)
Sep 18, 2002 12.21 12.21 12.21 12.21 0 +0.00(+0.00%)
Sep 17, 2002 12.36 12.67 12.21 12.21 1,725 -0.12(-1.00%)
Sep 16, 2002 12.40 13.09 12.33 12.33 172,540 -0.03(-0.25%)
Sep 13, 2002 12.36 12.36 12.13 12.36 3,019 +0.00(+0.00%)
Sep 12, 2002 11.96 12.36 11.96 12.36 1,509 +0.62(+5.26%)
Sep 11, 2002 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Sep 10, 2002 11.75 11.75 11.75 11.75 215 +0.00(+0.00%)
Sep 09, 2002 11.99 11.99 11.75 11.75 1,401 +0.03(+0.26%)
Sep 06, 2002 11.75 11.75 11.72 11.72 754 +0.06(+0.53%)
Sep 05, 2002 11.65 11.66 11.65 11.65 2,264 -0.46(-3.83%)
Sep 04, 2002 12.12 12.12 12.12 12.12 0 +0.00(+0.00%)
Sep 03, 2002 12.12 12.12 12.12 12.12 215 +0.28(+2.35%)
Aug 30, 2002 11.83 11.84 11.83 11.84 647 +0.04(+0.31%)
Aug 29, 2002 11.65 11.84 11.65 11.80 970 +0.15(+1.27%)
Aug 28, 2002 11.65 11.65 11.65 11.65 0 +0.00(+0.00%)
Aug 27, 2002 11.65 11.65 11.65 11.65 0 +0.00(+0.00%)
Aug 26, 2002 11.65 11.65 11.65 11.65 215 -0.21(-1.77%)
Aug 23, 2002 11.86 11.86 11.86 11.86 431 +0.27(+2.29%)
Aug 22, 2002 12.36 12.36 11.60 11.60 647 -0.02(-0.21%)
Aug 21, 2002 11.87 11.87 11.62 11.62 754 -0.12(-1.05%)
Aug 20, 2002 11.87 11.91 11.75 11.75 1,617 -0.40(-3.26%)
Aug 16, 2002 11.89 12.14 11.89 12.14 754 +0.24(+2.03%)
Aug 15, 2002 11.90 11.90 11.89 11.90 2,264 +0.15(+1.26%)
Aug 14, 2002 11.75 11.75 11.75 11.75 215 +0.01(+0.04%)
Aug 13, 2002 11.75 11.75 11.75 11.75 215 -0.15(-1.29%)
Aug 12, 2002 11.99 11.99 11.90 11.90 215 +0.33(+2.89%)
Aug 07, 2002 11.57 11.57 11.57 11.57 1,833 -0.02(-0.21%)
Aug 06, 2002 11.59 11.59 11.59 11.59 0 +0.00(+0.00%)
Aug 05, 2002 12.36 12.36 11.59 11.59 2,361 -0.49(-4.04%)
Aug 02, 2002 12.08 12.08 12.08 12.08 0 +0.00(+0.00%)
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.