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 (%)
May 30, 2008 12.85 12.95 12.61 12.82 1,749 +0.19(+1.47%)
May 29, 2008 12.63 12.63 12.63 12.63 420 +0.01(+0.07%)
May 28, 2008 12.65 12.68 12.62 12.62 1,642 -0.32(-2.46%)
May 27, 2008 12.82 12.97 12.62 12.94 6,938 +0.79(+6.51%)
May 26, 2008 12.36 12.36 12.15 12.15 844 +0.00(+0.00%)
May 23, 2008 12.36 12.36 12.15 12.15 844 +0.00(+0.00%)
May 22, 2008 11.96 12.16 11.96 12.15 2,675 +0.09(+0.77%)
May 21, 2008 12.23 12.23 12.06 12.06 1,014 +0.00(+0.00%)
May 20, 2008 12.02 12.06 12.02 12.06 2,048 +0.09(+0.77%)
May 19, 2008 11.95 11.96 11.95 11.96 1,893 +0.00(+0.00%)
May 16, 2008 12.27 12.28 11.96 11.96 3,992 -0.96(-7.46%)
May 15, 2008 12.93 12.93 12.93 12.93 141 +0.59(+4.81%)
May 14, 2008 12.57 12.57 12.33 12.33 1,618 -0.19(-1.48%)
May 13, 2008 12.52 12.52 12.52 12.52 862 +0.00(+0.00%)
May 12, 2008 12.52 12.57 12.49 12.52 3,019 +0.05(+0.37%)
May 09, 2008 12.71 12.71 12.47 12.47 541 -0.37(-2.89%)
May 08, 2008 12.80 12.84 12.80 12.84 539 -0.05(-0.36%)
May 07, 2008 12.89 12.89 12.89 12.89 442 -0.09(-0.71%)
May 06, 2008 14.09 14.10 12.52 12.98 11,023 -0.46(-3.45%)
May 05, 2008 13.44 13.46 13.44 13.45 988 +0.27(+2.04%)
May 02, 2008 13.18 13.18 13.18 13.18 129 -0.50(-3.66%)
May 01, 2008 13.82 13.82 12.94 13.68 2,156 -0.14(-1.01%)
Apr 30, 2008 13.82 13.84 13.82 13.82 1,682 -0.00(-0.00%)
Apr 29, 2008 13.82 13.82 13.82 13.82 0 +0.00(+0.00%)
Apr 28, 2008 14.77 14.77 13.82 13.82 334 -0.13(-0.93%)
Apr 25, 2008 14.09 14.09 13.95 13.95 714 -0.85(-5.76%)
Apr 24, 2008 14.82 14.82 14.80 14.80 431 +0.94(+6.76%)
Apr 23, 2008 13.86 13.86 13.86 13.86 107 +0.05(+0.34%)
Apr 22, 2008 13.82 13.82 13.82 13.82 107 -0.10(-0.73%)
Apr 21, 2008 15.18 15.18 13.91 13.92 4,348 -0.54(-3.76%)
Apr 18, 2008 14.85 14.85 14.43 14.46 1,384 +0.09(+0.63%)
Apr 17, 2008 14.38 14.38 14.33 14.37 131,670 -0.46(-3.13%)
Apr 16, 2008 15.12 15.16 14.50 14.84 3,183 +0.00(+0.00%)
Apr 15, 2008 15.07 15.07 14.84 14.84 7,548 +0.45(+3.16%)
Apr 14, 2008 14.38 14.38 14.38 14.38 0 +0.00(+0.00%)
Apr 11, 2008 14.38 14.38 14.38 14.38 0 +0.00(+0.00%)
Apr 10, 2008 15.09 15.09 14.38 14.38 788 -0.45(-3.06%)
Apr 09, 2008 14.88 15.16 14.84 14.84 2,842 -0.00(-0.00%)
Apr 08, 2008 14.84 14.84 14.84 14.84 0 +0.00(+0.00%)
Apr 07, 2008 15.25 15.25 14.61 14.84 1,495 +0.00(+0.00%)
Apr 04, 2008 14.78 14.84 14.66 14.84 4,143 +0.68(+4.78%)
Apr 03, 2008 14.16 14.16 14.16 14.16 115 -0.23(-1.61%)
Apr 02, 2008 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Apr 01, 2008 14.39 14.39 14.39 14.39 215 -0.68(-4.49%)
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%)
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.