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 (%)
Mar 31, 2008 14.37 15.07 14.37 15.07 3,482 +0.93(+6.56%)
Mar 28, 2008 15.29 15.30 14.14 14.14 4,167 -0.06(-0.46%)
Mar 27, 2008 14.09 14.21 14.09 14.21 890 -0.26(-1.80%)
Mar 26, 2008 14.17 14.61 14.14 14.47 2,382 +0.05(+0.32%)
Mar 25, 2008 14.86 14.86 14.42 14.42 1,154 +0.05(+0.32%)
Mar 24, 2008 14.37 14.71 13.96 14.37 3,270 +0.23(+1.64%)
Mar 21, 2008 14.69 14.69 13.92 14.14 3,282 +0.00(+0.00%)
Mar 20, 2008 14.69 14.69 13.92 14.14 3,282 -0.26(-1.78%)
Mar 19, 2008 14.09 14.40 13.93 14.40 1,848 +0.02(+0.17%)
Mar 18, 2008 14.37 14.37 14.37 14.37 741 +0.00(+0.00%)
Mar 17, 2008 14.33 14.41 14.33 14.37 2,301 -0.41(-2.76%)
Mar 14, 2008 15.30 15.53 14.78 14.78 5,945 -0.58(-3.80%)
Mar 13, 2008 15.41 15.41 14.37 15.37 2,743 +0.71(+4.87%)
Mar 12, 2008 14.92 14.93 14.51 14.65 9,871 +0.05(+0.32%)
Mar 11, 2008 14.67 14.93 14.61 14.61 1,660 -0.38(-2.54%)
Mar 10, 2008 15.55 15.55 13.91 14.99 12,400 -0.09(-0.61%)
Mar 07, 2008 15.17 15.22 14.88 15.08 3,509 -0.59(-3.79%)
Mar 06, 2008 15.57 15.90 15.57 15.67 33,430 -0.25(-1.57%)
Mar 05, 2008 15.90 15.92 15.90 15.92 528 -0.17(-1.04%)
Mar 04, 2008 16.09 16.09 16.09 16.09 0 +0.00(+0.00%)
Mar 03, 2008 16.09 16.09 16.09 16.09 215 +0.09(+0.58%)
Feb 29, 2008 15.90 16.00 15.58 16.00 8,748 +0.23(+1.47%)
Feb 28, 2008 15.76 15.76 15.76 15.76 249 +0.23(+1.49%)
Feb 27, 2008 15.53 15.53 15.53 15.53 553 -0.24(-1.53%)
Feb 26, 2008 16.00 16.00 15.77 15.77 215 -0.08(-0.53%)
Feb 25, 2008 15.95 15.95 15.86 15.86 54,026 -0.05(-0.29%)
Feb 22, 2008 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Feb 21, 2008 15.95 15.95 15.90 15.90 11,410 +0.14(+0.88%)
Feb 20, 2008 16.00 16.00 15.76 15.76 1,839 -0.26(-1.62%)
Feb 19, 2008 16.00 16.02 16.00 16.02 778 +0.02(+0.12%)
Feb 18, 2008 16.09 16.09 16.01 16.01 215 +0.00(+0.00%)
Feb 15, 2008 16.09 16.09 16.01 16.01 215 -0.23(-1.43%)
Feb 14, 2008 16.24 16.24 16.24 16.24 0 +0.00(+0.00%)
Feb 13, 2008 16.24 16.24 16.24 16.24 0 +0.00(+0.00%)
Feb 12, 2008 16.29 16.29 16.24 16.24 442 +0.31(+1.92%)
Feb 11, 2008 15.93 15.93 15.93 15.93 0 +0.00(+0.00%)
Feb 08, 2008 15.93 15.93 15.93 15.93 0 +0.00(+0.00%)
Feb 07, 2008 15.93 15.93 15.93 15.93 136 -0.10(-0.64%)
Feb 06, 2008 15.99 16.23 15.95 16.03 1,633 +0.08(+0.52%)
Feb 05, 2008 16.03 16.03 15.95 15.95 520 +0.00(+0.00%)
Feb 04, 2008 15.95 15.95 15.95 15.95 0 +0.00(+0.00%)
Feb 01, 2008 16.18 16.18 15.77 15.95 32,736 -0.12(-0.75%)
Jan 31, 2008 16.23 16.23 15.93 16.07 1,497 -0.23(-1.42%)
Jan 30, 2008 16.26 16.30 16.02 16.30 2,217 +0.00(+0.00%)
Jan 29, 2008 16.00 16.30 15.90 16.30 3,813 +0.00(+0.00%)
Jan 28, 2008 16.07 16.30 16.06 16.30 1,767 +0.00(+0.00%)
Jan 25, 2008 16.00 16.30 16.00 16.30 2,550 -0.02(-0.11%)
Jan 24, 2008 16.89 16.89 16.32 16.32 2,266 +0.02(+0.11%)
Jan 23, 2008 15.77 16.87 15.77 16.30 3,221 +0.00(+0.00%)
Jan 22, 2008 15.42 16.30 15.30 16.30 5,184 +0.78(+5.02%)
Jan 21, 2008 15.79 16.14 15.42 15.52 4,220 +0.00(+0.00%)
Jan 18, 2008 15.79 16.14 15.42 15.52 4,220 +0.37(+2.45%)
Jan 17, 2008 15.95 15.95 14.89 15.15 1,311 +0.27(+1.81%)
Jan 16, 2008 15.31 15.31 14.61 14.88 2,797 +0.14(+0.94%)
Jan 15, 2008 14.79 14.79 14.61 14.74 431 +0.09(+0.63%)
Jan 14, 2008 14.65 14.71 14.56 14.65 12,796 +0.00(+0.00%)
Jan 11, 2008 14.61 14.75 14.61 14.65 4,857 +0.05(+0.32%)
Jan 10, 2008 14.48 14.61 14.47 14.61 3,053 +0.28(+1.94%)
Jan 09, 2008 14.65 15.32 14.33 14.33 647 -0.74(-4.92%)
Jan 08, 2008 15.09 15.09 14.84 15.07 2,092 +0.23(+1.56%)
Jan 07, 2008 15.02 15.02 14.84 14.84 3,131 -0.18(-1.17%)
Jan 04, 2008 15.02 15.02 15.01 15.01 539 -0.23(-1.52%)
Jan 03, 2008 15.61 15.61 15.21 15.25 3,167 -0.51(-3.24%)
Jan 02, 2008 15.46 15.76 15.46 15.76 1,170 -0.14(-0.88%)
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.