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, 2004 19.46 19.46 19.44 19.46 323 +0.10(+0.53%)
Mar 30, 2004 19.26 19.47 19.26 19.36 1,186 +0.41(+2.15%)
Mar 29, 2004 19.01 19.10 18.82 18.95 1,078 +0.10(+0.54%)
Mar 26, 2004 18.91 18.91 18.85 18.85 862 +0.01(+0.05%)
Mar 25, 2004 19.01 19.01 18.69 18.84 9,058 +0.01(+0.05%)
Mar 24, 2004 19.07 19.07 18.83 18.83 215 -0.18(-0.93%)
Mar 23, 2004 19.01 19.01 19.01 19.01 323 +0.27(+1.43%)
Mar 22, 2004 18.69 19.00 18.69 18.74 1,509 +0.01(+0.05%)
Mar 19, 2004 18.64 18.73 18.64 18.73 539 +0.03(+0.15%)
Mar 18, 2004 18.55 18.70 18.55 18.70 1,078 -0.21(-1.13%)
Mar 17, 2004 18.56 18.92 18.55 18.92 3,882 -0.07(-0.39%)
Mar 16, 2004 18.55 18.99 18.55 18.99 1,401 +0.45(+2.40%)
Mar 15, 2004 18.55 18.55 18.55 18.55 107 -0.38(-2.01%)
Mar 12, 2004 18.93 18.93 18.93 18.93 0 +0.00(+0.00%)
Mar 11, 2004 19.10 19.10 18.88 18.93 647 +0.19(+1.04%)
Mar 10, 2004 18.73 18.73 18.73 18.73 0 +0.00(+0.00%)
Mar 09, 2004 18.73 18.73 18.73 18.73 0 +0.00(+0.00%)
Mar 08, 2004 19.06 19.06 18.73 18.73 647 -0.32(-1.70%)
Mar 05, 2004 18.87 19.16 18.55 19.06 2,911 +0.27(+1.43%)
Mar 04, 2004 18.86 18.86 18.79 18.79 431 -0.23(-1.22%)
Mar 03, 2004 18.55 19.02 18.52 19.02 8,195 +0.29(+1.53%)
Mar 02, 2004 18.45 18.75 18.45 18.73 7,332 +0.00(+0.00%)
Mar 01, 2004 18.36 18.87 18.36 18.73 3,774 +0.12(+0.65%)
Feb 27, 2004 18.59 18.73 18.55 18.61 12,832 +0.01(+0.05%)
Feb 26, 2004 18.56 18.78 18.56 18.60 539 -0.18(-0.94%)
Feb 25, 2004 18.73 18.87 18.73 18.78 9,813 +0.17(+0.90%)
Feb 24, 2004 18.65 18.65 18.61 18.61 431 +0.02(+0.10%)
Feb 23, 2004 18.55 18.66 18.55 18.59 4,097 -0.01(-0.05%)
Feb 20, 2004 18.64 18.64 18.55 18.60 3,450 -0.14(-0.74%)
Feb 19, 2004 18.55 18.78 18.55 18.74 323 +0.10(+0.55%)
Feb 18, 2004 18.78 18.87 18.55 18.64 10,244 -0.19(-0.98%)
Feb 17, 2004 18.82 18.82 18.82 18.82 0 +0.00(+0.00%)
Feb 13, 2004 18.82 18.82 18.82 18.82 0 +0.00(+0.00%)
Feb 12, 2004 18.73 18.82 18.60 18.82 2,264 +0.09(+0.49%)
Feb 11, 2004 18.64 18.79 18.64 18.73 21,136 -0.13(-0.68%)
Feb 10, 2004 18.78 19.01 18.64 18.86 27,175 +0.12(+0.64%)
Feb 09, 2004 18.88 18.92 18.64 18.74 12,832 -0.11(-0.59%)
Feb 06, 2004 18.76 18.85 18.76 18.85 754 -0.01(-0.05%)
Feb 05, 2004 19.01 19.01 18.74 18.86 7,332 +0.08(+0.44%)
Feb 04, 2004 18.71 19.00 18.64 18.78 77,966 +0.05(+0.25%)
Feb 03, 2004 18.45 18.73 18.45 18.73 7,980 +0.16(+0.85%)
Feb 02, 2004 18.39 18.57 18.39 18.57 754 +0.03(+0.15%)
Jan 30, 2004 18.65 18.72 18.45 18.55 4,421 +0.11(+0.60%)
Jan 29, 2004 18.44 18.44 18.44 18.44 539 -0.11(-0.60%)
Jan 28, 2004 18.31 18.55 18.31 18.55 38,282 +0.48(+2.67%)
Jan 27, 2004 17.93 18.31 17.85 18.06 3,235 +0.34(+1.91%)
Jan 26, 2004 17.79 18.17 17.67 17.73 30,410 +0.01(+0.08%)
Jan 23, 2004 17.90 17.90 17.63 17.71 44,752 -0.07(-0.42%)
Jan 22, 2004 17.97 18.04 17.79 17.79 8,303 -0.30(-1.64%)
Jan 21, 2004 18.56 18.64 18.08 18.08 28,684 -0.46(-2.50%)
Jan 20, 2004 18.66 18.66 18.55 18.55 15,528 -0.09(-0.50%)
Jan 16, 2004 18.56 18.64 18.56 18.64 6,685 -0.06(-0.30%)
Jan 15, 2004 18.66 18.81 18.59 18.69 15,989 +0.04(+0.20%)
Jan 14, 2004 18.66 18.66 18.66 18.66 862 +0.10(+0.55%)
Jan 13, 2004 18.64 18.66 18.56 18.56 2,048 -0.27(-1.43%)
Jan 12, 2004 18.82 18.82 18.82 18.82 808 -0.21(-1.12%)
Jan 09, 2004 19.01 19.04 19.01 19.04 1,509 -0.34(-1.77%)
Jan 08, 2004 19.25 19.38 18.59 19.38 2,695 +0.32(+1.70%)
Jan 07, 2004 19.06 19.06 19.06 19.06 472 -0.23(-1.20%)
Jan 06, 2004 19.38 19.38 19.29 19.29 6,146 -0.09(-0.48%)
Jan 05, 2004 19.24 19.47 19.24 19.38 2,048 +0.52(+2.75%)
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.