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 (%)
Jul 31, 2003 16.83 16.84 15.89 16.05 6,793 -0.64(-3.85%)
Jul 30, 2003 16.70 16.70 16.70 16.70 215 -0.09(-0.52%)
Jul 29, 2003 16.52 16.84 16.52 16.78 2,480 +0.10(+0.63%)
Jul 28, 2003 16.52 16.68 16.52 16.68 431 +0.12(+0.75%)
Jul 25, 2003 16.53 16.56 16.53 16.56 647 +0.05(+0.30%)
Jul 24, 2003 16.51 16.51 16.51 16.51 107 +0.03(+0.19%)
Jul 23, 2003 16.38 16.48 16.38 16.48 431 +0.28(+1.72%)
Jul 22, 2003 16.22 16.22 16.14 16.20 1,294 +0.00(+0.00%)
Jul 21, 2003 16.14 16.23 16.09 16.20 3,127 +0.06(+0.38%)
Jul 18, 2003 16.13 16.14 16.13 16.14 215 -0.06(-0.38%)
Jul 17, 2003 16.07 16.20 16.07 16.20 431 +0.12(+0.77%)
Jul 16, 2003 15.30 16.07 15.30 16.07 2,372 +0.93(+6.12%)
Jul 15, 2003 15.15 15.15 15.15 15.15 215 +0.09(+0.62%)
Jul 14, 2003 15.05 15.05 15.05 15.05 107 +0.18(+1.24%)
Jul 11, 2003 14.87 14.87 14.87 14.87 0 +0.00(+0.00%)
Jul 10, 2003 14.88 14.88 14.87 14.87 7,117 -0.12(-0.83%)
Jul 09, 2003 14.84 14.99 14.55 14.99 5,823 +0.74(+5.21%)
Jul 08, 2003 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Jul 07, 2003 14.34 15.37 14.23 14.25 862 -0.06(-0.43%)
Jul 03, 2003 14.31 14.31 14.31 14.31 107 -0.40(-2.69%)
Jul 02, 2003 14.84 14.92 14.47 14.71 1,833 -0.78(-5.03%)
Jul 01, 2003 15.46 15.49 15.46 15.49 862 +0.19(+1.21%)
Jun 30, 2003 15.30 15.30 15.30 15.30 0 +0.00(+0.00%)
Jun 27, 2003 15.30 15.30 15.30 15.30 970 +0.12(+0.77%)
Jun 26, 2003 14.84 15.46 14.84 15.18 14,558 -0.43(-2.73%)
Jun 25, 2003 15.61 15.61 15.61 15.61 215 +0.46(+3.06%)
Jun 24, 2003 15.46 15.46 15.15 15.15 1,509 -0.31(-2.00%)
Jun 23, 2003 15.46 15.46 15.46 15.46 107 +0.00(+0.00%)
Jun 20, 2003 15.46 15.46 15.33 15.46 1,078 -0.06(-0.40%)
Jun 19, 2003 15.46 15.52 15.46 15.52 1,509 +0.54(+3.63%)
Jun 18, 2003 15.35 15.35 14.97 14.97 215 -0.54(-3.51%)
Jun 17, 2003 15.47 15.52 15.46 15.52 8,950 +0.04(+0.28%)
Jun 16, 2003 15.47 15.47 15.47 15.47 0 +0.00(+0.00%)
Jun 13, 2003 15.02 15.47 15.39 15.47 1,294 +0.02(+0.12%)
Jun 12, 2003 15.46 15.46 15.46 15.46 0 +0.00(+0.00%)
Jun 11, 2003 15.46 15.46 15.46 15.46 107 +0.25(+1.63%)
Jun 10, 2003 15.21 15.21 15.21 15.21 0 +0.00(+0.00%)
Jun 09, 2003 15.21 15.21 15.21 15.21 107 -0.03(-0.20%)
Jun 06, 2003 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
Jun 05, 2003 15.24 15.24 15.24 15.24 431 -0.53(-3.33%)
Jun 04, 2003 15.92 15.92 15.76 15.76 431 -0.15(-0.97%)
Jun 03, 2003 15.54 15.92 15.54 15.92 431 +0.77(+5.10%)
Jun 02, 2003 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
May 30, 2003 15.15 15.15 15.15 15.15 1,725 -0.39(-2.51%)
May 29, 2003 15.54 15.54 15.54 15.54 431 +0.57(+3.84%)
May 28, 2003 15.29 15.29 14.96 14.96 431 -0.06(-0.41%)
May 27, 2003 15.26 15.26 15.02 15.02 215 -0.12(-0.82%)
May 23, 2003 14.99 15.15 14.84 15.15 754 +0.53(+3.59%)
May 22, 2003 14.93 14.93 14.60 14.62 2,588 -0.34(-2.27%)
May 21, 2003 14.96 14.96 14.96 14.96 0 +0.00(+0.00%)
May 20, 2003 14.96 14.96 14.96 14.96 1,078 -0.53(-3.43%)
May 19, 2003 15.49 15.49 15.49 15.49 431 +0.00(+0.00%)
May 16, 2003 15.69 15.69 15.49 15.49 215 -0.19(-1.18%)
May 15, 2003 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
May 14, 2003 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
May 13, 2003 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
May 12, 2003 15.61 15.68 15.46 15.68 1,725 -0.02(-0.16%)
May 09, 2003 15.76 15.76 14.85 15.70 1,617 -0.02(-0.16%)
May 08, 2003 15.73 15.73 15.73 15.73 1,078 +0.30(+1.92%)
May 07, 2003 15.42 15.43 15.42 15.43 215 -0.33(-2.08%)
May 06, 2003 15.69 15.76 15.67 15.76 3,019 +0.09(+0.55%)
May 05, 2003 15.76 15.76 15.67 15.67 215 +0.70(+4.67%)
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.