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 (%)
Mar 31, 2003 14.85 15.00 14.73 15.00 1,900 +0.03(+0.22%)
Mar 28, 2003 14.97 14.97 14.97 14.97 0 +0.00(+0.00%)
Mar 27, 2003 14.40 14.97 14.40 14.97 800 +0.47(+3.22%)
Mar 26, 2003 15.17 15.17 14.50 14.50 1,000 -0.77(-5.02%)
Mar 25, 2003 15.30 15.47 15.17 15.27 1,500 -0.07(-0.43%)
Mar 24, 2003 15.07 15.33 15.03 15.33 400 +0.23(+1.54%)
Mar 21, 2003 14.79 15.26 14.68 15.10 1,900 +0.41(+2.77%)
Mar 20, 2003 14.87 14.87 14.69 14.69 200 -0.20(-1.34%)
Mar 19, 2003 14.70 14.96 14.67 14.89 8,500 +0.06(+0.40%)
Mar 18, 2003 14.83 14.83 14.74 14.83 1,400 -0.04(-0.27%)
Mar 17, 2003 14.88 14.99 14.77 14.87 1,300 +0.07(+0.50%)
Mar 14, 2003 15.05 15.05 14.80 14.80 3,300 -0.02(-0.13%)
Mar 13, 2003 14.90 15.23 14.80 14.82 12,800 -0.11(-0.76%)
Mar 12, 2003 15.35 15.35 14.67 14.93 37,800 -0.47(-3.03%)
Mar 11, 2003 15.40 15.40 15.40 15.40 0 +0.00(+0.00%)
Mar 10, 2003 15.49 15.49 15.40 15.40 200 -0.53(-3.35%)
Mar 07, 2003 15.93 15.93 15.93 15.93 0 +0.00(+0.00%)
Mar 06, 2003 15.67 15.93 15.67 15.93 800 +0.23(+1.49%)
Mar 05, 2003 15.70 15.70 15.70 15.70 400 +0.03(+0.21%)
Mar 04, 2003 15.83 15.93 15.67 15.67 1,100 -0.10(-0.63%)
Mar 03, 2003 15.62 15.79 15.62 15.77 1,400 +0.83(+5.58%)
Feb 28, 2003 15.27 15.33 14.83 14.93 16,100 -0.40(-2.61%)
Feb 27, 2003 15.33 15.33 15.33 15.33 0 +0.00(+0.00%)
Feb 26, 2003 15.33 15.33 15.33 15.33 0 +0.00(+0.00%)
Feb 25, 2003 15.33 15.33 15.13 15.33 1,700 +0.00(+0.00%)
Feb 24, 2003 15.33 15.33 15.33 15.33 0 +0.00(+0.00%)
Feb 21, 2003 15.33 15.33 15.33 15.33 100 +0.03(+0.22%)
Feb 20, 2003 15.27 15.30 15.27 15.30 400 +0.03(+0.17%)
Feb 19, 2003 15.36 15.47 15.27 15.27 9,300 +0.00(+0.00%)
Feb 18, 2003 15.33 15.33 15.27 15.27 400 -0.06(-0.39%)
Feb 14, 2003 15.34 15.34 15.33 15.33 1,000 +0.00(+0.00%)
Feb 13, 2003 15.40 15.40 15.33 15.33 800 +0.00(+0.00%)
Feb 12, 2003 15.53 15.53 15.27 15.33 400 -0.23(-1.46%)
Feb 11, 2003 15.37 15.67 15.25 15.56 3,000 +0.18(+1.17%)
Feb 10, 2003 15.37 15.38 15.37 15.38 400 +0.01(+0.04%)
Feb 07, 2003 15.15 15.37 15.15 15.37 300 +0.19(+1.27%)
Feb 06, 2003 15.29 15.47 15.18 15.18 800 -0.49(-3.15%)
Feb 05, 2003 15.33 15.69 15.31 15.67 3,700 +0.27(+1.77%)
Feb 04, 2003 15.33 15.62 15.33 15.40 800 -0.11(-0.73%)
Feb 03, 2003 15.60 15.60 15.33 15.51 1,800 -0.15(-0.98%)
Jan 31, 2003 15.47 15.70 15.47 15.67 8,000 +0.23(+1.51%)
Jan 30, 2003 15.25 15.43 15.27 15.43 400 +0.19(+1.22%)
Jan 29, 2003 15.17 15.25 15.17 15.25 400 -0.02(-0.13%)
Jan 28, 2003 15.27 15.27 15.27 15.27 400 +0.07(+0.44%)
Jan 27, 2003 15.50 15.50 15.20 15.20 500 -0.17(-1.08%)
Jan 24, 2003 15.33 15.50 15.33 15.37 4,000 +0.04(+0.26%)
Jan 23, 2003 15.29 15.33 15.25 15.33 500 +0.03(+0.17%)
Jan 22, 2003 15.30 15.30 15.30 15.30 700 +0.13(+0.88%)
Jan 21, 2003 14.83 15.43 14.73 15.17 9,200 +0.34(+2.29%)
Jan 17, 2003 14.72 14.83 14.67 14.83 2,900 -0.01(-0.04%)
Jan 16, 2003 14.71 14.83 14.71 14.83 2,000 +0.13(+0.86%)
Jan 15, 2003 14.69 14.83 14.67 14.71 2,800 -0.07(-0.50%)
Jan 14, 2003 14.78 14.78 14.78 14.78 0 +0.00(+0.00%)
Jan 13, 2003 14.55 14.80 14.21 14.78 11,400 +0.17(+1.14%)
Jan 10, 2003 14.12 14.61 14.12 14.61 800 +0.01(+0.10%)
Jan 09, 2003 15.60 15.60 14.35 14.60 12,700 -0.73(-4.79%)
Jan 08, 2003 15.33 15.33 15.33 15.33 200 +0.00(+0.00%)
Jan 07, 2003 15.01 15.60 14.62 15.33 11,500 +0.01(+0.08%)
Jan 06, 2003 15.40 15.40 15.01 15.32 2,000 -0.16(-1.03%)
Jan 03, 2003 15.67 15.67 15.48 15.48 1,000 -0.19(-1.19%)
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.