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, 2003 18.82 18.82 18.82 18.82 107 +0.00(+0.02%)
Dec 30, 2003 18.78 18.82 18.78 18.82 640 -0.23(-1.19%)
Dec 29, 2003 19.05 19.05 19.05 19.05 437 +0.50(+2.70%)
Dec 26, 2003 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Dec 24, 2003 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Dec 23, 2003 18.78 19.29 18.55 18.55 1,731 -0.19(-0.99%)
Dec 22, 2003 20.08 20.08 18.73 18.73 1,989 -1.16(-5.83%)
Dec 19, 2003 20.55 20.55 19.47 19.89 1,111 -1.07(-5.09%)
Dec 18, 2003 21.05 21.05 20.96 20.96 377 +0.83(+4.15%)
Dec 17, 2003 20.64 20.68 20.12 20.12 3,562 -0.51(-2.47%)
Dec 16, 2003 20.63 20.63 20.63 20.63 107 +0.00(+0.00%)
Dec 15, 2003 20.13 20.86 20.13 20.63 3,807 +0.23(+1.14%)
Dec 12, 2003 20.15 20.82 20.15 20.40 970 -0.46(-2.22%)
Dec 11, 2003 19.94 20.96 19.74 20.86 5,391 +0.37(+1.81%)
Dec 10, 2003 18.64 20.49 18.64 20.49 4,097 +1.90(+10.22%)
Dec 09, 2003 18.55 18.59 18.55 18.59 3,558 +0.04(+0.20%)
Dec 08, 2003 18.50 18.59 18.37 18.56 5,927 +0.18(+0.96%)
Dec 05, 2003 18.50 18.38 18.36 18.38 3,375 -0.12(-0.65%)
Dec 04, 2003 18.54 18.55 18.15 18.50 11,021 -0.04(-0.20%)
Dec 03, 2003 18.54 18.54 18.08 18.54 1,562 +0.04(+0.20%)
Dec 02, 2003 17.90 18.55 17.71 18.50 9,574 +0.60(+3.38%)
Dec 01, 2003 17.55 17.90 17.55 17.90 3,936 +0.05(+0.30%)
Nov 28, 2003 17.84 17.84 17.84 17.84 442 +0.00(+0.01%)
Nov 26, 2003 17.84 17.84 17.84 17.84 431 +0.22(+1.26%)
Nov 25, 2003 17.79 17.80 17.61 17.62 12,675 +0.05(+0.26%)
Nov 24, 2003 17.61 17.79 17.29 17.57 3,558 +0.15(+0.86%)
Nov 21, 2003 17.99 17.43 17.16 17.42 12,293 -0.57(-3.14%)
Nov 20, 2003 16.70 17.99 16.70 17.99 9,458 +0.55(+3.14%)
Nov 19, 2003 16.01 17.58 16.01 17.44 1,234 +0.59(+3.52%)
Nov 18, 2003 17.42 17.42 16.00 16.85 5,391 -0.62(-3.56%)
Nov 17, 2003 17.67 17.67 17.47 17.47 1,995 -0.19(-1.10%)
Nov 14, 2003 18.79 18.79 17.67 17.67 9,634 -1.21(-6.39%)
Nov 13, 2003 18.93 18.93 18.87 18.87 215 -0.25(-1.31%)
Nov 12, 2003 19.12 19.12 19.12 19.12 0 +0.00(+0.00%)
Nov 11, 2003 19.46 19.46 19.12 19.12 684 -0.15(-0.77%)
Nov 10, 2003 19.52 19.52 19.27 19.27 323 -0.21(-1.09%)
Nov 07, 2003 19.47 19.52 19.46 19.48 1,354 -0.16(-0.80%)
Nov 06, 2003 20.33 20.33 19.50 19.64 1,250 -0.46(-2.31%)
Nov 05, 2003 20.54 20.54 20.10 20.10 2,289 -1.68(-7.71%)
Nov 04, 2003 21.81 21.81 20.40 21.78 2,982 -0.15(-0.68%)
Nov 03, 2003 20.83 21.93 20.68 21.93 2,654 +1.09(+5.24%)
Oct 31, 2003 20.62 21.33 20.59 20.84 4,852 +0.16(+0.78%)
Oct 30, 2003 20.68 20.68 20.68 20.68 0 +0.00(+0.00%)
Oct 29, 2003 20.71 20.78 20.68 20.68 647 -0.04(-0.21%)
Oct 28, 2003 20.83 20.84 20.72 20.72 19,626 -0.26(-1.24%)
Oct 27, 2003 20.98 20.98 20.98 20.98 539 +0.11(+0.54%)
Oct 24, 2003 20.87 20.87 20.87 20.87 323 +0.02(+0.09%)
Oct 23, 2003 20.85 20.85 20.85 20.85 107 -0.17(-0.79%)
Oct 22, 2003 21.02 21.02 21.02 21.02 0 +0.00(+0.00%)
Oct 21, 2003 20.86 21.02 20.78 21.02 1,725 -0.11(-0.53%)
Oct 20, 2003 21.13 21.13 21.13 21.13 107 +0.00(+0.00%)
Oct 17, 2003 21.13 21.13 21.13 21.13 107 +0.33(+1.58%)
Oct 16, 2003 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Oct 15, 2003 21.36 21.36 20.80 20.80 3,019 -0.56(-2.60%)
Oct 14, 2003 21.48 21.58 21.33 21.36 3,375 +0.03(+0.14%)
Oct 13, 2003 21.64 21.64 21.33 21.33 1,295 -0.28(-1.32%)
Oct 10, 2003 21.46 21.61 21.45 21.61 539 -0.07(-0.34%)
Oct 09, 2003 21.69 21.69 21.69 21.69 107 +0.43(+2.04%)
Oct 08, 2003 21.25 21.25 21.25 21.25 107 -0.21(-0.98%)
Oct 07, 2003 21.45 21.48 21.45 21.46 1,509 +0.20(+0.93%)
Oct 06, 2003 21.57 21.75 21.27 21.27 1,401 -0.01(-0.06%)
Oct 03, 2003 21.17 21.59 21.17 21.28 1,833 +0.17(+0.79%)
Oct 02, 2003 21.44 21.59 21.11 21.11 431 +0.57(+2.80%)
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.