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 (%)
Jan 31, 2003 14.34 14.56 14.34 14.53 8,627 +0.22(+1.51%)
Jan 30, 2003 14.14 14.31 14.16 14.31 431 +0.17(+1.22%)
Jan 29, 2003 14.07 14.14 14.07 14.14 431 -0.02(-0.13%)
Jan 28, 2003 14.16 14.16 14.16 14.16 431 +0.06(+0.44%)
Jan 27, 2003 14.37 14.37 14.10 14.10 539 -0.15(-1.08%)
Jan 24, 2003 14.22 14.37 14.22 14.25 4,313 +0.04(+0.26%)
Jan 23, 2003 14.18 14.21 14.14 14.21 539 +0.02(+0.17%)
Jan 22, 2003 14.19 14.19 14.19 14.19 754 +0.12(+0.88%)
Jan 21, 2003 13.76 14.31 13.66 14.06 9,921 +0.32(+2.29%)
Jan 17, 2003 13.65 13.76 13.60 13.75 3,127 -0.01(-0.04%)
Jan 16, 2003 13.64 13.76 13.64 13.76 2,156 +0.12(+0.86%)
Jan 15, 2003 13.63 13.75 13.60 13.64 3,019 -0.07(-0.50%)
Jan 14, 2003 13.71 13.71 13.71 13.71 0 +0.00(+0.00%)
Jan 13, 2003 13.50 13.72 13.17 13.71 12,293 +0.15(+1.14%)
Jan 10, 2003 13.09 13.55 13.09 13.55 862 +0.01(+0.10%)
Jan 09, 2003 14.47 14.47 13.30 13.54 13,695 -0.68(-4.79%)
Jan 08, 2003 14.22 14.22 14.22 14.22 215 +0.00(+0.00%)
Jan 07, 2003 13.92 14.47 13.56 14.22 12,401 +0.01(+0.08%)
Jan 06, 2003 14.28 14.28 13.92 14.21 2,156 -0.15(-1.03%)
Jan 03, 2003 14.53 14.53 14.35 14.35 1,078 -0.17(-1.19%)
Jan 02, 2003 14.60 14.60 14.39 14.53 1,078 -0.20(-1.38%)
Dec 31, 2002 14.57 14.73 14.57 14.73 1,617 +0.20(+1.40%)
Dec 30, 2002 13.97 14.53 13.97 14.53 2,695 +0.56(+3.98%)
Dec 27, 2002 13.90 14.22 13.61 13.97 5,176 -0.07(-0.48%)
Dec 26, 2002 14.03 14.04 14.03 14.04 323 +0.10(+0.71%)
Dec 24, 2002 13.91 14.01 13.60 13.94 1,725 +0.04(+0.32%)
Dec 23, 2002 13.94 13.94 13.90 13.90 970 -0.14(-0.97%)
Dec 20, 2002 13.60 14.03 13.60 14.03 4,313 +0.61(+4.56%)
Dec 19, 2002 13.26 13.42 13.26 13.42 2,803 +0.12(+0.88%)
Dec 18, 2002 13.34 13.39 13.30 13.30 431 +0.02(+0.19%)
Dec 17, 2002 13.08 13.28 13.08 13.28 647 +0.30(+2.29%)
Dec 16, 2002 12.98 12.98 12.98 12.98 1,509 +0.09(+0.72%)
Dec 13, 2002 12.86 12.97 12.86 12.89 5,499 +0.14(+1.07%)
Dec 12, 2002 12.75 12.75 12.75 12.75 215 -0.07(-0.58%)
Dec 11, 2002 12.83 12.83 12.83 12.83 0 +0.00(+0.00%)
Dec 10, 2002 12.83 12.83 12.83 12.83 107 +0.00(+0.00%)
Dec 09, 2002 12.87 12.87 12.78 12.83 1,401 -0.04(-0.33%)
Dec 06, 2002 12.87 12.87 12.87 12.87 0 +0.00(+0.00%)
Dec 05, 2002 12.98 12.98 12.86 12.87 1,401 -0.02(-0.18%)
Dec 04, 2002 12.89 12.89 12.89 12.89 107 -0.09(-0.69%)
Dec 03, 2002 13.13 13.13 12.74 12.98 2,480 +0.00(+0.00%)
Dec 02, 2002 12.98 12.98 12.98 12.98 1,509 +0.00(+0.00%)
Nov 27, 2002 12.98 12.98 12.98 12.98 539 -0.03(-0.24%)
Nov 26, 2002 13.01 13.01 13.01 13.01 323 +0.03(+0.24%)
Nov 25, 2002 12.93 12.98 12.93 12.98 431 +0.03(+0.24%)
Nov 22, 2002 12.94 12.95 12.92 12.95 1,078 +0.00(+0.00%)
Nov 21, 2002 12.95 12.95 12.95 12.95 107 +0.08(+0.62%)
Nov 20, 2002 12.87 12.87 12.87 12.87 0 +0.00(+0.00%)
Nov 19, 2002 12.87 12.87 12.87 12.87 107 +0.04(+0.34%)
Nov 18, 2002 12.83 12.83 12.83 12.83 0 +0.00(+0.00%)
Nov 15, 2002 12.70 12.83 12.70 12.83 1,617 +0.12(+0.97%)
Nov 14, 2002 12.70 12.70 12.70 12.70 215 -0.01(-0.05%)
Nov 13, 2002 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Nov 12, 2002 12.71 12.71 12.71 12.71 107 +0.01(+0.05%)
Nov 11, 2002 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Nov 08, 2002 12.74 12.74 12.70 12.70 1,078 -0.10(-0.77%)
Nov 07, 2002 12.92 12.92 12.79 12.80 431 -0.10(-0.77%)
Nov 06, 2002 12.90 12.90 12.90 12.90 107 +0.09(+0.67%)
Nov 05, 2002 12.82 12.82 12.82 12.82 107 -0.35(-2.68%)
Nov 04, 2002 13.17 13.17 13.17 13.17 215 +0.53(+4.21%)
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.