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 29, 2006 23.75 23.99 23.75 23.99 16,100 +0.23(+0.97%)
Dec 28, 2006 23.78 23.95 23.50 23.76 56,159 -0.04(-0.17%)
Dec 27, 2006 23.80 23.80 23.80 23.80 500 +0.00(+0.00%)
Dec 26, 2006 23.80 23.87 23.80 23.80 1,486 -0.40(-1.65%)
Dec 22, 2006 24.20 24.20 24.20 24.20 200 +0.02(+0.08%)
Dec 21, 2006 24.03 24.18 23.97 24.18 18,810 +0.09(+0.37%)
Dec 20, 2006 23.90 24.10 23.90 24.09 1,447 -0.01(-0.03%)
Dec 19, 2006 24.10 24.10 24.10 24.10 202 -0.25(-1.04%)
Dec 18, 2006 24.43 24.43 24.01 24.35 846 +0.20(+0.83%)
Dec 15, 2006 24.81 24.81 24.10 24.15 10,725 +0.15(+0.62%)
Dec 14, 2006 24.13 24.23 23.95 24.00 9,528 +0.05(+0.21%)
Dec 13, 2006 23.93 23.95 23.93 23.95 415 +0.15(+0.63%)
Dec 12, 2006 24.12 24.14 23.80 23.80 2,862 -0.55(-2.27%)
Dec 11, 2006 24.43 24.43 24.25 24.35 1,673 -0.26(-1.05%)
Dec 08, 2006 24.58 24.71 24.40 24.61 2,553 -0.10(-0.42%)
Dec 07, 2006 24.71 24.71 24.65 24.71 375 +0.06(+0.25%)
Dec 06, 2006 24.99 24.99 24.60 24.65 17,375 -0.85(-3.33%)
Dec 05, 2006 25.32 25.50 25.32 25.50 1,803 +0.20(+0.79%)
Dec 04, 2006 25.30 25.30 25.30 25.30 700 +0.16(+0.64%)
Dec 01, 2006 25.05 25.14 25.05 25.14 338 +0.03(+0.12%)
Nov 30, 2006 25.18 25.21 25.00 25.11 6,600 -0.07(-0.28%)
Nov 29, 2006 25.32 25.48 25.18 25.18 3,200 -0.32(-1.25%)
Nov 28, 2006 25.26 25.50 25.26 25.50 1,681 +0.23(+0.91%)
Nov 27, 2006 25.49 25.49 25.14 25.27 839 +0.22(+0.88%)
Nov 24, 2006 25.26 25.26 25.05 25.05 3,500 -0.25(-0.99%)
Nov 22, 2006 25.30 25.30 25.30 25.30 1,458 +0.14(+0.56%)
Nov 21, 2006 25.25 25.48 25.16 25.16 1,339 -0.29(-1.14%)
Nov 20, 2006 25.26 25.58 25.26 25.45 2,512 -0.05(-0.20%)
Nov 17, 2006 25.47 25.50 25.43 25.50 1,010 +0.00(+0.00%)
Nov 16, 2006 25.50 25.50 25.50 25.50 2,277 +0.10(+0.39%)
Nov 15, 2006 25.40 25.40 25.40 25.40 949 +0.00(+0.00%)
Nov 14, 2006 25.50 25.50 25.31 25.40 4,263 +0.16(+0.63%)
Nov 13, 2006 25.25 25.50 25.23 25.24 1,922 -0.01(-0.04%)
Nov 10, 2006 24.95 25.35 24.95 25.25 1,457 +0.20(+0.80%)
Nov 09, 2006 25.26 25.50 25.05 25.05 1,494 -0.25(-0.99%)
Nov 08, 2006 25.44 25.59 24.75 25.30 50,747 -0.67(-2.58%)
Nov 07, 2006 25.64 25.97 25.10 25.97 1,000 -0.03(-0.12%)
Nov 06, 2006 25.50 26.00 25.50 26.00 1,800 +0.55(+2.16%)
Nov 03, 2006 25.35 25.60 25.30 25.45 1,221 +0.32(+1.27%)
Nov 02, 2006 25.15 25.15 25.00 25.13 16,892 +0.18(+0.72%)
Nov 01, 2006 25.00 25.00 24.95 24.95 1,500 -0.15(-0.60%)
Oct 31, 2006 25.25 25.27 25.10 25.10 19,700 +0.10(+0.40%)
Oct 30, 2006 25.10 25.10 25.00 25.00 31,887 -0.30(-1.19%)
Oct 27, 2006 25.05 25.30 25.05 25.30 1,224 -0.08(-0.32%)
Oct 26, 2006 25.50 25.50 25.19 25.38 770 -0.12(-0.47%)
Oct 25, 2006 25.75 25.80 25.50 25.50 11,480 -0.50(-1.92%)
Oct 24, 2006 26.00 26.00 26.00 26.00 165 +0.18(+0.70%)
Oct 23, 2006 25.93 25.93 25.74 25.82 1,198 +0.08(+0.31%)
Oct 20, 2006 26.00 26.00 25.74 25.74 18,334 -0.01(-0.04%)
Oct 19, 2006 25.70 25.75 25.70 25.75 1,310 +0.15(+0.59%)
Oct 18, 2006 26.00 26.00 25.60 25.60 1,634 -0.09(-0.35%)
Oct 17, 2006 25.91 25.91 25.47 25.69 1,543 -0.08(-0.31%)
Oct 16, 2006 26.74 26.74 25.77 25.77 633 -0.72(-2.72%)
Oct 13, 2006 26.73 26.73 26.49 26.49 340 -0.01(-0.04%)
Oct 12, 2006 26.55 26.55 26.50 26.50 2,339 +0.00(+0.00%)
Oct 11, 2006 25.95 26.50 25.95 26.50 5,155 +0.59(+2.28%)
Oct 10, 2006 25.74 25.91 25.13 25.91 4,607 +1.16(+4.69%)
Oct 09, 2006 24.36 25.77 24.36 24.75 18,512 +0.25(+1.02%)
Oct 06, 2006 24.60 24.60 24.50 24.50 647 +0.15(+0.62%)
Oct 05, 2006 24.75 24.75 24.16 24.35 2,356 -0.30(-1.22%)
Oct 04, 2006 24.75 24.75 24.65 24.65 1,002 -0.10(-0.40%)
Oct 03, 2006 24.79 24.79 24.75 24.75 644 -0.25(-1.00%)
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.