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 (%)
Feb 28, 2006 26.03 26.20 25.06 25.06 13,168 -0.97(-3.74%)
Feb 27, 2006 25.96 26.03 25.24 26.03 34,159 +0.06(+0.25%)
Feb 24, 2006 25.03 25.96 24.90 25.96 50,029 +0.94(+3.74%)
Feb 23, 2006 25.03 25.03 25.03 25.03 754 +0.12(+0.48%)
Feb 22, 2006 24.95 25.03 24.91 24.91 695 -0.12(-0.48%)
Feb 21, 2006 24.81 25.03 24.49 25.03 7,452 +0.78(+3.21%)
Feb 17, 2006 24.25 24.25 24.25 24.25 1,833 +0.14(+0.58%)
Feb 16, 2006 24.34 24.34 23.79 24.11 7,656 +0.04(+0.15%)
Feb 15, 2006 23.74 24.25 23.74 24.07 7,778 +0.47(+2.00%)
Feb 14, 2006 23.60 23.60 23.60 23.60 415 -0.05(-0.20%)
Feb 13, 2006 23.41 23.65 23.34 23.65 2,264 +0.32(+1.39%)
Feb 10, 2006 23.29 23.32 23.29 23.32 781 +0.32(+1.41%)
Feb 09, 2006 23.24 23.24 23.00 23.00 4,853 +0.37(+1.64%)
Feb 08, 2006 23.14 23.14 22.59 22.63 8,244 -0.52(-2.24%)
Feb 07, 2006 23.09 23.28 23.09 23.15 37,380 +0.06(+0.24%)
Feb 06, 2006 23.18 23.18 23.09 23.09 7,548 -0.09(-0.40%)
Feb 03, 2006 23.18 23.18 23.18 23.18 2,695 +0.01(+0.04%)
Feb 02, 2006 23.37 23.39 23.14 23.17 6,362 -0.18(-0.75%)
Feb 01, 2006 22.74 23.37 22.74 23.35 4,444 +0.31(+1.33%)
Jan 31, 2006 22.26 23.09 22.26 23.04 2,512 +0.78(+3.50%)
Jan 30, 2006 22.19 22.72 21.39 22.26 10,079 +0.07(+0.33%)
Jan 27, 2006 21.93 22.26 21.84 22.19 2,588 +0.12(+0.55%)
Jan 26, 2006 22.26 22.26 22.07 22.07 2,781 +0.00(+0.00%)
Jan 25, 2006 21.70 22.11 21.70 22.07 3,333 -0.07(-0.33%)
Jan 24, 2006 21.84 22.77 21.79 22.14 7,289 +0.41(+1.88%)
Jan 23, 2006 22.02 22.49 21.60 21.74 6,981 -0.19(-0.89%)
Jan 20, 2006 21.44 21.93 21.44 21.93 2,573 +0.26(+1.19%)
Jan 19, 2006 21.73 21.73 21.33 21.67 6,682 +0.29(+1.35%)
Jan 18, 2006 21.10 21.55 20.96 21.38 2,917 +0.52(+2.49%)
Jan 17, 2006 20.63 20.86 20.49 20.86 3,380 +0.16(+0.76%)
Jan 13, 2006 20.40 20.86 20.40 20.71 27,893 +0.31(+1.50%)
Jan 12, 2006 20.40 20.40 20.40 20.40 647 +0.23(+1.15%)
Jan 11, 2006 20.17 20.17 20.17 20.17 132 +0.01(+0.05%)
Jan 10, 2006 19.72 20.17 19.72 20.16 798 +0.45(+2.31%)
Jan 09, 2006 19.95 20.26 19.71 19.71 5,031 -0.48(-2.39%)
Jan 06, 2006 20.19 20.19 20.19 20.19 399 +0.02(+0.09%)
Jan 05, 2006 20.40 20.40 20.17 20.17 690 -0.23(-1.14%)
Jan 04, 2006 20.40 20.40 20.40 20.40 107 -0.25(-1.21%)
Jan 03, 2006 20.66 20.66 20.65 20.65 649 +0.28(+1.37%)
Dec 30, 2005 20.37 20.37 20.37 20.37 0 +0.00(+0.00%)
Dec 29, 2005 20.37 20.37 20.37 20.37 0 +0.00(+0.00%)
Dec 28, 2005 20.37 20.37 20.36 20.37 862 +0.09(+0.46%)
Dec 27, 2005 20.28 20.28 20.28 20.28 862 -0.32(-1.58%)
Dec 23, 2005 20.92 21.12 20.41 20.61 5,718 +0.06(+0.32%)
Dec 22, 2005 20.67 20.67 20.54 20.54 755 -0.21(-1.03%)
Dec 21, 2005 20.78 20.78 20.75 20.75 1,617 +0.54(+2.66%)
Dec 20, 2005 20.22 20.22 20.22 20.22 216 -0.05(-0.23%)
Dec 19, 2005 20.49 21.23 20.26 20.26 4,779 -0.04(-0.22%)
Dec 16, 2005 20.26 20.40 20.26 20.31 680 -0.05(-0.24%)
Dec 15, 2005 20.35 20.49 20.35 20.35 13,048 -0.14(-0.68%)
Dec 14, 2005 20.35 20.49 20.35 20.49 2,642 +0.02(+0.09%)
Dec 13, 2005 20.49 20.49 20.35 20.48 2,448 +0.12(+0.59%)
Dec 12, 2005 20.27 20.40 20.27 20.35 14,654 +0.01(+0.05%)
Dec 09, 2005 20.27 20.64 20.27 20.35 3,555 -0.22(-1.08%)
Dec 08, 2005 20.63 20.85 20.28 20.57 15,124 +0.26(+1.27%)
Dec 07, 2005 20.86 20.86 20.31 20.31 689 -1.20(-5.60%)
Dec 06, 2005 21.33 21.73 21.29 21.51 3,019 +0.21(+1.00%)
Dec 05, 2005 21.30 21.30 21.30 21.30 107 -0.17(-0.78%)
Dec 02, 2005 21.61 21.61 21.47 21.47 1,229 -0.05(-0.22%)
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.