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 (%)
Oct 31, 2006 23.41 23.43 23.28 23.28 21,244 +0.09(+0.40%)
Oct 30, 2006 23.28 23.28 23.18 23.18 34,386 -0.28(-1.19%)
Oct 27, 2006 23.23 23.46 23.23 23.46 1,319 -0.07(-0.32%)
Oct 26, 2006 23.65 23.65 23.36 23.54 830 -0.11(-0.47%)
Oct 25, 2006 23.88 23.92 23.65 23.65 12,379 -0.46(-1.92%)
Oct 24, 2006 24.11 24.11 24.11 24.11 177 +0.17(+0.70%)
Oct 23, 2006 24.05 24.05 23.87 23.94 1,291 +0.07(+0.31%)
Oct 20, 2006 24.11 24.11 23.87 23.87 19,771 -0.01(-0.04%)
Oct 19, 2006 23.83 23.88 23.83 23.88 1,412 +0.14(+0.59%)
Oct 18, 2006 24.11 24.11 23.74 23.74 1,762 -0.08(-0.35%)
Oct 17, 2006 24.03 24.03 23.62 23.82 1,663 -0.07(-0.31%)
Oct 16, 2006 24.80 24.80 23.90 23.90 682 -0.67(-2.72%)
Oct 13, 2006 24.79 24.79 24.56 24.56 366 -0.01(-0.04%)
Oct 12, 2006 24.62 24.62 24.57 24.57 2,522 +0.00(+0.00%)
Oct 11, 2006 24.06 24.57 24.06 24.57 5,559 +0.55(+2.28%)
Oct 10, 2006 23.87 24.03 23.30 24.03 4,968 +1.08(+4.69%)
Oct 09, 2006 22.59 23.90 22.59 22.95 19,962 +0.23(+1.02%)
Oct 06, 2006 22.81 22.81 22.72 22.72 697 +0.14(+0.62%)
Oct 05, 2006 22.95 22.95 22.40 22.58 2,540 -0.28(-1.22%)
Oct 04, 2006 22.95 22.95 22.86 22.86 1,080 -0.09(-0.40%)
Oct 03, 2006 22.99 22.99 22.95 22.95 694 -0.23(-1.00%)
Oct 02, 2006 23.18 23.18 23.18 23.18 215 +0.00(+0.00%)
Sep 29, 2006 23.37 23.37 23.00 23.18 3,882 -0.23(-0.99%)
Sep 28, 2006 23.06 23.41 23.06 23.41 24,197 +0.37(+1.61%)
Sep 27, 2006 23.04 23.04 23.04 23.04 1,744 -0.14(-0.60%)
Sep 26, 2006 22.96 23.25 22.96 23.18 2,206 +0.00(+0.00%)
Sep 25, 2006 23.18 23.18 23.18 23.18 0 +0.00(+0.00%)
Sep 22, 2006 23.41 23.65 23.18 23.18 2,911 +0.11(+0.48%)
Sep 21, 2006 23.07 23.19 23.07 23.07 5,564 +0.00(+0.02%)
Sep 20, 2006 23.28 23.28 23.04 23.07 1,101 -0.39(-1.68%)
Sep 19, 2006 23.60 23.61 23.32 23.46 29,547 +0.14(+0.60%)
Sep 18, 2006 23.86 23.86 22.44 23.32 40,052 -0.32(-1.37%)
Sep 15, 2006 23.64 23.65 23.64 23.65 647 +0.43(+1.84%)
Sep 14, 2006 23.25 23.28 23.10 23.22 182,513 +0.04(+0.16%)
Sep 13, 2006 23.18 23.18 23.18 23.18 107 +0.07(+0.32%)
Sep 12, 2006 22.72 23.16 22.72 23.11 5,822 +0.16(+0.69%)
Sep 11, 2006 22.86 23.11 22.86 22.95 830 -0.20(-0.88%)
Sep 08, 2006 23.16 23.16 23.16 23.16 107 +0.36(+1.59%)
Sep 07, 2006 23.20 23.20 22.72 22.79 1,833 -0.44(-1.88%)
Sep 06, 2006 23.23 23.28 23.18 23.23 86,809 -0.05(-0.20%)
Sep 05, 2006 23.35 23.61 23.28 23.28 3,841 -0.14(-0.59%)
Sep 01, 2006 24.52 24.52 23.41 23.41 3,946 -0.51(-2.13%)
Aug 31, 2006 23.92 23.92 23.92 23.92 539 +0.06(+0.23%)
Aug 30, 2006 24.02 24.11 23.87 23.87 2,156 -0.15(-0.62%)
Aug 29, 2006 24.01 24.02 24.01 24.02 928 -0.51(-2.08%)
Aug 28, 2006 24.37 24.57 24.37 24.53 1,509 +0.09(+0.38%)
Aug 25, 2006 24.53 24.53 24.43 24.43 323 +0.05(+0.19%)
Aug 24, 2006 24.48 24.48 24.39 24.39 539 +0.22(+0.89%)
Aug 23, 2006 24.13 24.17 24.11 24.17 970 -0.40(-1.63%)
Aug 22, 2006 24.81 24.81 24.57 24.57 323 +0.08(+0.34%)
Aug 21, 2006 25.04 25.04 24.49 24.49 1,401 +0.16(+0.65%)
Aug 18, 2006 24.84 25.03 24.33 24.33 4,194 -0.31(-1.24%)
Aug 17, 2006 24.60 24.64 24.60 24.64 1,214 +0.64(+2.67%)
Aug 16, 2006 24.33 24.33 24.00 24.00 719 +0.09(+0.39%)
Aug 15, 2006 24.56 24.56 23.91 23.91 62,977 -0.53(-2.16%)
Aug 14, 2006 24.43 24.55 24.38 24.43 557 +0.23(+0.96%)
Aug 11, 2006 24.20 24.20 24.12 24.20 517 +0.06(+0.27%)
Aug 10, 2006 23.74 24.14 23.41 24.14 465 +0.49(+2.08%)
Aug 09, 2006 23.41 23.65 23.41 23.65 1,347 +0.14(+0.59%)
Aug 08, 2006 23.51 23.65 23.00 23.51 56,997 -0.19(-0.82%)
Aug 07, 2006 23.43 23.82 23.41 23.70 31,956 -0.41(-1.69%)
Aug 04, 2006 24.04 24.11 24.04 24.11 2,126 -0.01(-0.04%)
Aug 03, 2006 24.21 24.43 24.12 24.12 862 -0.19(-0.76%)
Aug 02, 2006 24.23 24.57 24.20 24.31 1,510 -0.09(-0.38%)
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.