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 13.77 13.91 13.66 13.91 2,048 +0.03(+0.22%)
Mar 28, 2003 13.88 13.88 13.88 13.88 0 +0.00(+0.00%)
Mar 27, 2003 13.35 13.88 13.35 13.88 862 +0.43(+3.22%)
Mar 26, 2003 14.06 14.06 13.45 13.45 1,078 -0.71(-5.02%)
Mar 25, 2003 14.19 14.34 14.06 14.16 1,617 -0.06(-0.43%)
Mar 24, 2003 13.97 14.22 13.93 14.22 431 +0.22(+1.54%)
Mar 21, 2003 13.71 14.15 13.61 14.00 2,048 +0.38(+2.77%)
Mar 20, 2003 13.79 13.79 13.63 13.63 215 -0.19(-1.34%)
Mar 19, 2003 13.63 13.87 13.60 13.81 9,166 +0.06(+0.40%)
Mar 18, 2003 13.76 13.76 13.67 13.76 1,509 -0.04(-0.27%)
Mar 17, 2003 13.80 13.90 13.69 13.79 1,401 +0.07(+0.50%)
Mar 14, 2003 13.96 13.96 13.72 13.72 3,558 -0.02(-0.13%)
Mar 13, 2003 13.82 14.13 13.72 13.74 13,803 -0.11(-0.76%)
Mar 12, 2003 14.24 14.24 13.60 13.85 40,762 -0.43(-3.03%)
Mar 11, 2003 14.28 14.28 14.28 14.28 0 +0.00(+0.00%)
Mar 10, 2003 14.36 14.36 14.28 14.28 215 -0.49(-3.35%)
Mar 07, 2003 14.78 14.78 14.78 14.78 0 +0.00(+0.00%)
Mar 06, 2003 14.53 14.78 14.53 14.78 862 +0.22(+1.49%)
Mar 05, 2003 14.56 14.56 14.56 14.56 431 +0.03(+0.21%)
Mar 04, 2003 14.68 14.78 14.53 14.53 1,186 -0.09(-0.63%)
Mar 03, 2003 14.48 14.64 14.48 14.62 1,509 +0.77(+5.58%)
Feb 28, 2003 14.16 14.22 13.76 13.85 17,361 -0.37(-2.61%)
Feb 27, 2003 14.22 14.22 14.22 14.22 0 +0.00(+0.00%)
Feb 26, 2003 14.22 14.22 14.22 14.22 0 +0.00(+0.00%)
Feb 25, 2003 14.22 14.22 14.03 14.22 1,833 +0.00(+0.00%)
Feb 24, 2003 14.22 14.22 14.22 14.22 0 +0.00(+0.00%)
Feb 21, 2003 14.22 14.22 14.22 14.22 107 +0.03(+0.22%)
Feb 20, 2003 14.16 14.19 14.16 14.19 431 +0.02(+0.18%)
Feb 19, 2003 14.24 14.34 14.16 14.16 10,028 +0.00(+0.00%)
Feb 18, 2003 14.22 14.22 14.16 14.16 431 -0.06(-0.39%)
Feb 14, 2003 14.23 14.23 14.22 14.22 1,078 +0.00(+0.00%)
Feb 13, 2003 14.28 14.28 14.22 14.22 862 +0.00(+0.00%)
Feb 12, 2003 14.40 14.40 14.16 14.22 431 -0.21(-1.46%)
Feb 11, 2003 14.26 14.53 14.14 14.43 3,235 +0.17(+1.17%)
Feb 10, 2003 14.25 14.26 14.25 14.26 431 +0.01(+0.04%)
Feb 07, 2003 14.05 14.26 14.05 14.26 323 +0.18(+1.27%)
Feb 06, 2003 14.18 14.34 14.08 14.08 862 -0.46(-3.15%)
Feb 05, 2003 14.22 14.55 14.19 14.53 3,990 +0.25(+1.77%)
Feb 04, 2003 14.22 14.48 14.22 14.28 862 -0.11(-0.73%)
Feb 03, 2003 14.47 14.47 14.22 14.39 1,941 -0.14(-0.98%)
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%)
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.