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, 2007 14.65 15.89 14.65 15.89 11,064 +0.96(+6.46%)
Dec 28, 2007 15.19 16.58 14.79 14.93 14,105 -0.28(-1.83%)
Dec 27, 2007 15.65 15.72 15.11 15.21 5,415 -0.38(-2.44%)
Dec 26, 2007 16.46 16.54 15.59 15.59 1,401 +0.52(+3.45%)
Dec 24, 2007 15.67 15.67 15.07 15.07 431 +0.00(+0.00%)
Dec 21, 2007 15.39 15.39 15.07 15.07 906 -0.46(-2.99%)
Dec 20, 2007 15.69 15.76 15.53 15.53 1,009 -0.28(-1.79%)
Dec 19, 2007 15.86 15.86 15.53 15.82 5,178 +0.04(+0.27%)
Dec 18, 2007 17.11 17.11 15.77 15.77 7,178 -1.29(-7.55%)
Dec 17, 2007 17.64 17.64 17.02 17.06 5,666 -0.57(-3.26%)
Dec 14, 2007 17.54 17.78 17.52 17.64 1,321 -0.15(-0.83%)
Dec 13, 2007 18.30 18.35 17.79 17.79 1,795 -0.09(-0.53%)
Dec 12, 2007 17.73 17.88 17.62 17.88 2,058 +0.40(+2.29%)
Dec 11, 2007 17.55 17.55 17.48 17.48 339 -0.21(-1.21%)
Dec 10, 2007 17.53 17.69 17.53 17.69 1,261 +0.12(+0.69%)
Dec 07, 2007 17.57 17.70 17.29 17.57 3,546 -0.21(-1.20%)
Dec 06, 2007 17.80 17.80 17.79 17.79 431 -0.02(-0.10%)
Dec 05, 2007 17.80 17.80 17.80 17.80 218 -0.19(-1.05%)
Dec 04, 2007 17.92 18.08 17.92 17.99 3,397 -0.18(-1.00%)
Dec 03, 2007 18.18 18.31 17.80 18.18 2,678 -0.51(-2.73%)
Nov 30, 2007 18.78 19.20 18.55 18.69 30,504 +0.18(+0.95%)
Nov 29, 2007 18.41 18.75 18.38 18.51 2,134 -0.04(-0.20%)
Nov 28, 2007 18.99 18.99 18.53 18.55 5,408 -0.29(-1.53%)
Nov 27, 2007 19.01 19.22 18.83 18.83 10,494 -0.63(-3.24%)
Nov 26, 2007 19.89 19.90 19.27 19.46 5,187 -0.46(-2.33%)
Nov 23, 2007 19.47 19.93 19.47 19.93 5,176 +0.32(+1.61%)
Nov 21, 2007 19.61 19.61 19.61 19.61 0 +0.00(+0.00%)
Nov 20, 2007 19.66 19.78 19.61 19.61 71,927 -0.15(-0.75%)
Nov 19, 2007 19.91 19.91 19.69 19.76 30,572 +0.06(+0.28%)
Nov 16, 2007 19.84 19.84 19.71 19.71 2,610 -0.32(-1.57%)
Nov 15, 2007 19.89 20.02 19.84 20.02 2,136 -0.24(-1.19%)
Nov 14, 2007 20.40 20.40 20.26 20.26 4,779 -0.03(-0.14%)
Nov 13, 2007 20.10 20.40 20.10 20.29 18,265 +0.22(+1.11%)
Nov 12, 2007 19.88 20.07 19.88 20.07 11,393 +0.14(+0.70%)
Nov 09, 2007 19.94 19.97 19.91 19.93 7,909 -0.11(-0.55%)
Nov 08, 2007 19.96 20.04 19.94 20.04 16,113 +0.10(+0.51%)
Nov 07, 2007 19.94 19.94 19.94 19.94 1,687 +0.00(+0.00%)
Nov 06, 2007 20.32 20.32 19.94 19.94 2,675 -0.46(-2.27%)
Nov 05, 2007 20.24 20.72 20.24 20.40 110,426 +0.21(+1.06%)
Nov 02, 2007 20.40 20.49 19.78 20.19 5,823 -0.31(-1.49%)
Nov 01, 2007 20.40 20.73 20.39 20.49 50,748 +0.09(+0.45%)
Oct 31, 2007 20.15 20.57 20.15 20.40 23,331 -0.01(-0.05%)
Oct 30, 2007 20.41 20.41 20.41 20.41 0 +0.00(+0.00%)
Oct 29, 2007 20.21 20.86 20.15 20.41 7,205 +0.21(+1.06%)
Oct 26, 2007 20.22 20.22 20.19 20.20 431 -0.02(-0.09%)
Oct 25, 2007 20.26 20.26 19.81 20.22 15,312 -0.19(-0.91%)
Oct 24, 2007 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Oct 23, 2007 20.54 20.73 19.97 20.40 63,654 +0.04(+0.18%)
Oct 22, 2007 20.22 20.55 20.22 20.36 18,224 +0.15(+0.73%)
Oct 19, 2007 20.26 20.26 20.22 20.22 2,995 -0.06(-0.27%)
Oct 18, 2007 20.26 20.42 20.26 20.27 3,682 -0.13(-0.64%)
Oct 17, 2007 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Oct 16, 2007 20.48 20.48 20.28 20.40 6,793 -0.19(-0.90%)
Oct 15, 2007 20.59 20.59 20.59 20.59 539 +0.05(+0.23%)
Oct 12, 2007 20.63 20.63 20.54 20.54 7,083 -0.05(-0.23%)
Oct 11, 2007 20.63 20.63 20.59 20.59 3,282 -0.02(-0.09%)
Oct 10, 2007 20.55 20.73 20.55 20.61 2,677 -0.12(-0.58%)
Oct 09, 2007 20.73 20.73 20.72 20.73 1,833 -0.14(-0.67%)
Oct 08, 2007 20.54 20.86 20.54 20.86 1,409 +0.28(+1.35%)
Oct 05, 2007 20.59 20.59 20.49 20.59 7,812 +0.00(+0.00%)
Oct 04, 2007 20.59 20.59 20.59 20.59 1,283 -0.05(-0.22%)
Oct 03, 2007 20.63 20.63 20.63 20.63 477 +0.05(+0.22%)
Oct 02, 2007 20.63 20.63 20.59 20.59 1,437 +0.07(+0.36%)
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.