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 (%)
May 31, 2005 22.50 22.50 21.67 22.45 2,419 +0.15(+0.67%)
May 27, 2005 22.50 22.50 22.05 22.30 1,506 +0.00(+0.00%)
May 26, 2005 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
May 25, 2005 21.50 22.50 21.50 22.30 1,018 +0.30(+1.36%)
May 24, 2005 21.76 22.00 21.76 22.00 9,900 +0.39(+1.80%)
May 23, 2005 21.65 21.68 21.61 21.61 2,524 -0.89(-3.95%)
May 20, 2005 22.50 22.50 22.00 22.50 800 +0.50(+2.27%)
May 19, 2005 22.00 22.00 22.00 22.00 6,433 +0.00(+0.00%)
May 18, 2005 21.70 22.00 21.70 22.00 1,500 +0.30(+1.38%)
May 17, 2005 21.75 21.75 21.70 21.70 1,500 -0.05(-0.23%)
May 16, 2005 21.70 21.75 21.70 21.75 200 -0.07(-0.32%)
May 13, 2005 23.75 23.75 21.80 21.82 11,965 -0.16(-0.73%)
May 12, 2005 21.70 21.98 21.56 21.98 3,270 +0.17(+0.78%)
May 11, 2005 21.78 21.99 21.60 21.81 8,080 +0.10(+0.46%)
May 10, 2005 21.69 21.98 21.55 21.71 5,613 +0.01(+0.05%)
May 09, 2005 22.00 22.00 21.70 21.70 5,204 -0.27(-1.23%)
May 06, 2005 22.50 22.50 21.70 21.97 2,526 -0.03(-0.13%)
May 05, 2005 22.00 22.00 22.00 22.00 200 +0.25(+1.14%)
May 04, 2005 21.75 21.75 21.75 21.75 283 +0.00(+0.00%)
May 03, 2005 21.50 21.80 21.50 21.75 929 -0.24(-1.09%)
May 02, 2005 21.99 21.99 21.99 21.99 0 +0.00(+0.00%)
Apr 29, 2005 21.80 22.00 21.80 21.99 1,396 +0.19(+0.87%)
Apr 28, 2005 21.60 22.00 21.60 21.80 3,649 +0.30(+1.40%)
Apr 27, 2005 21.50 21.50 21.50 21.50 1,061 +0.00(+0.00%)
Apr 26, 2005 21.50 21.50 21.50 21.50 330 -0.10(-0.46%)
Apr 25, 2005 21.94 21.94 21.60 21.60 1,197 -0.27(-1.25%)
Apr 22, 2005 21.50 21.95 21.50 21.87 1,300 -0.03(-0.12%)
Apr 21, 2005 21.82 21.90 21.82 21.90 900 +0.15(+0.69%)
Apr 20, 2005 22.25 22.25 21.75 21.75 900 -0.25(-1.14%)
Apr 19, 2005 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Apr 18, 2005 22.00 22.00 21.70 22.00 5,655 +0.10(+0.46%)
Apr 15, 2005 21.90 21.90 21.90 21.90 1,034 -0.23(-1.04%)
Apr 14, 2005 22.00 22.13 22.00 22.13 6,198 +0.23(+1.05%)
Apr 13, 2005 21.65 22.11 21.65 21.90 2,330 +0.05(+0.23%)
Apr 12, 2005 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Apr 11, 2005 21.85 21.85 21.85 21.85 200 +0.34(+1.58%)
Apr 08, 2005 21.51 21.51 21.51 21.51 200 +0.00(+0.00%)
Apr 07, 2005 21.69 21.69 21.25 21.51 5,602 -0.17(-0.78%)
Apr 06, 2005 21.00 21.68 21.00 21.68 2,602 +0.33(+1.55%)
Apr 05, 2005 20.75 21.36 20.75 21.35 6,351 -0.05(-0.24%)
Apr 04, 2005 21.62 21.71 21.30 21.40 15,461 -0.15(-0.69%)
Apr 01, 2005 21.57 21.57 21.55 21.55 700 -0.11(-0.51%)
Mar 31, 2005 22.00 22.00 21.00 21.66 10,799 -0.39(-1.77%)
Mar 30, 2005 22.05 22.05 22.05 22.05 210 -0.45(-2.00%)
Mar 29, 2005 23.00 23.00 21.90 22.50 3,677 -0.25(-1.10%)
Mar 28, 2005 22.30 22.75 21.70 22.75 2,084 +0.45(+2.02%)
Mar 24, 2005 22.50 22.50 22.30 22.30 3,244 -0.20(-0.89%)
Mar 23, 2005 21.55 23.50 21.41 22.50 7,163 +0.00(+0.00%)
Mar 22, 2005 21.74 22.50 21.59 22.50 700 +0.00(+0.00%)
Mar 21, 2005 22.00 22.50 21.50 22.50 2,470 -0.10(-0.44%)
Mar 18, 2005 22.50 22.60 22.37 22.60 1,520 +0.11(+0.49%)
Mar 17, 2005 21.99 22.49 21.89 22.49 6,530 +0.74(+3.40%)
Mar 16, 2005 21.97 22.25 21.75 21.75 3,200 +0.20(+0.93%)
Mar 15, 2005 22.30 22.30 21.55 21.55 2,271 -0.45(-2.05%)
Mar 14, 2005 21.92 22.07 21.92 22.00 1,812 +0.14(+0.64%)
Mar 11, 2005 21.86 21.86 21.86 21.86 0 +0.00(+0.00%)
Mar 10, 2005 21.75 22.00 21.75 21.86 17,176 -0.14(-0.64%)
Mar 09, 2005 22.00 22.00 21.80 22.00 15,980 +0.01(+0.05%)
Mar 08, 2005 22.27 22.28 21.99 21.99 5,550 +0.00(+0.00%)
Mar 07, 2005 21.87 21.99 21.87 21.99 2,628 -0.01(-0.05%)
Mar 04, 2005 22.30 22.53 21.93 22.00 1,305 -0.30(-1.35%)
Mar 03, 2005 22.24 22.30 22.20 22.30 2,781 +0.32(+1.46%)
Mar 02, 2005 22.39 22.46 21.98 21.98 17,267 +0.08(+0.37%)
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.