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, 2004 21.51 21.79 21.51 21.78 1,941 +0.18(+0.82%)
Dec 30, 2004 21.61 21.61 21.61 21.61 0 +0.00(+0.00%)
Dec 29, 2004 21.61 21.61 21.61 21.61 215 +0.09(+0.43%)
Dec 28, 2004 21.43 21.51 21.43 21.51 431 +0.18(+0.83%)
Dec 27, 2004 21.51 21.51 21.34 21.34 539 +0.01(+0.04%)
Dec 23, 2004 21.05 21.33 20.99 21.33 431 +0.32(+1.50%)
Dec 22, 2004 20.96 21.01 20.96 21.01 431 -0.04(-0.17%)
Dec 21, 2004 20.77 21.05 20.77 21.05 1,509 -0.14(-0.66%)
Dec 20, 2004 21.19 21.33 20.64 21.19 1,509 -0.00(-0.00%)
Dec 17, 2004 21.05 21.19 21.05 21.19 4,529 -0.14(-0.65%)
Dec 16, 2004 21.33 21.61 21.28 21.33 32,674 +0.00(+0.00%)
Dec 15, 2004 21.60 21.61 21.27 21.33 16,714 -0.08(-0.39%)
Dec 14, 2004 21.28 21.41 21.28 21.41 754 +0.08(+0.39%)
Dec 13, 2004 21.24 21.42 21.24 21.33 7,656 -0.19(-0.86%)
Dec 10, 2004 21.51 21.51 21.51 21.51 2,480 +0.00(+0.00%)
Dec 09, 2004 21.51 21.51 21.51 21.51 107 +0.05(+0.22%)
Dec 08, 2004 21.14 21.47 21.14 21.47 6,685 +0.15(+0.70%)
Dec 07, 2004 21.32 21.32 20.95 21.32 539 -0.24(-1.12%)
Dec 06, 2004 21.33 21.73 20.86 21.56 3,342 +0.42(+1.97%)
Dec 03, 2004 21.70 21.70 20.40 21.14 50,144 -0.57(-2.61%)
Dec 02, 2004 21.80 21.80 21.70 21.71 21,783 -0.13(-0.59%)
Dec 01, 2004 21.61 21.84 21.61 21.84 42,056 +0.14(+0.64%)
Nov 30, 2004 21.70 21.70 21.70 21.70 1,078 -0.09(-0.43%)
Nov 29, 2004 21.79 21.79 21.79 21.79 323 +0.04(+0.17%)
Nov 26, 2004 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Nov 24, 2004 21.75 21.75 21.75 21.75 107 -0.49(-2.21%)
Nov 23, 2004 21.57 22.25 21.57 22.25 1,617 +0.22(+1.01%)
Nov 22, 2004 21.96 22.02 21.96 22.02 647 +0.06(+0.30%)
Nov 19, 2004 21.96 21.96 21.96 21.96 215 +0.40(+1.85%)
Nov 18, 2004 21.57 21.57 21.56 21.56 2,156 -0.01(-0.04%)
Nov 17, 2004 21.57 21.57 21.57 21.57 323 -0.22(-1.02%)
Nov 16, 2004 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Nov 15, 2004 21.79 21.91 21.79 21.79 1,078 -0.40(-1.80%)
Nov 12, 2004 22.19 22.19 22.19 22.19 323 +0.54(+2.48%)
Nov 11, 2004 21.65 21.79 21.65 21.65 862 +0.00(+0.00%)
Nov 10, 2004 21.65 21.65 21.65 21.65 647 +0.05(+0.21%)
Nov 09, 2004 21.61 21.61 21.61 21.61 0 +0.00(+0.00%)
Nov 08, 2004 21.61 21.62 21.61 21.61 647 -0.65(-2.92%)
Nov 05, 2004 22.26 22.26 22.26 22.26 0 +0.00(+0.00%)
Nov 04, 2004 22.26 22.26 22.26 22.26 215 +0.01(+0.05%)
Nov 03, 2004 22.25 22.25 22.25 22.25 107 -0.01(-0.05%)
Nov 02, 2004 22.25 22.26 21.76 22.26 1,186 +0.00(+0.00%)
Nov 01, 2004 22.26 22.26 22.26 22.26 323 +0.03(+0.13%)
Oct 29, 2004 21.99 22.23 21.87 22.23 1,078 +0.57(+2.66%)
Oct 28, 2004 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Oct 27, 2004 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Oct 26, 2004 21.75 21.75 21.65 21.65 647 +0.09(+0.43%)
Oct 25, 2004 21.56 21.56 21.56 21.56 215 +0.28(+1.30%)
Oct 22, 2004 21.28 21.28 21.28 21.28 0 +0.00(+0.00%)
Oct 21, 2004 21.55 21.55 21.28 21.28 215 +0.09(+0.44%)
Oct 20, 2004 21.19 21.19 21.19 21.19 0 +0.00(+0.00%)
Oct 19, 2004 21.19 21.19 21.19 21.19 0 +0.00(+0.00%)
Oct 18, 2004 21.56 21.56 21.19 21.19 431 -0.37(-1.72%)
Oct 15, 2004 21.56 21.56 21.56 21.56 1,078 +0.00(+0.00%)
Oct 14, 2004 20.87 21.56 20.87 21.56 1,078 +0.24(+1.13%)
Oct 13, 2004 20.86 21.56 20.86 21.32 2,372 +1.15(+5.70%)
Oct 12, 2004 20.17 20.17 20.17 20.17 107 +0.29(+1.45%)
Oct 11, 2004 19.87 19.88 19.87 19.88 431 -0.43(-2.10%)
Oct 08, 2004 20.31 20.31 20.31 20.31 0 +0.00(+0.00%)
Oct 07, 2004 19.84 20.35 19.84 20.31 4,205 -0.09(-0.45%)
Oct 06, 2004 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Oct 05, 2004 20.40 20.40 20.40 20.40 4,852 +0.00(+0.00%)
Oct 04, 2004 20.40 20.40 20.22 20.40 754 -0.44(-2.09%)
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.