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 (%)
Jul 31, 2006 24.64 24.81 24.57 24.57 5,091 +0.46(+1.92%)
Jul 28, 2006 23.88 24.12 23.88 24.11 1,274 -0.15(-0.61%)
Jul 27, 2006 24.32 24.57 24.26 24.26 653 +0.15(+0.62%)
Jul 26, 2006 24.72 24.72 23.88 24.11 4,435 -0.29(-1.18%)
Jul 25, 2006 24.58 24.58 24.40 24.40 4,942 -0.21(-0.87%)
Jul 24, 2006 24.61 24.61 24.61 24.61 215 -0.19(-0.78%)
Jul 21, 2006 24.61 24.84 24.61 24.81 992 +0.05(+0.19%)
Jul 20, 2006 25.13 25.13 24.76 24.76 3,813 -0.19(-0.74%)
Jul 19, 2006 25.04 25.04 24.94 24.94 5,349 -0.09(-0.37%)
Jul 18, 2006 25.13 25.13 25.04 25.04 517 +0.00(+0.00%)
Jul 17, 2006 24.95 25.04 24.94 25.04 323 -0.02(-0.07%)
Jul 14, 2006 25.13 25.13 25.06 25.06 253 +0.00(+0.00%)
Jul 13, 2006 25.12 25.13 25.06 25.06 442 +0.02(+0.07%)
Jul 12, 2006 25.13 25.13 25.04 25.04 889 +0.00(+0.00%)
Jul 11, 2006 24.99 25.04 24.99 25.04 431 +0.09(+0.37%)
Jul 10, 2006 24.98 24.98 24.94 24.94 373 +0.19(+0.76%)
Jul 07, 2006 24.76 24.76 24.76 24.76 2,980 -0.00(-0.01%)
Jul 06, 2006 24.76 24.76 24.76 24.76 107 +0.00(+0.00%)
Jul 05, 2006 25.04 25.22 24.76 24.76 5,374 -0.28(-1.11%)
Jul 03, 2006 24.90 25.04 24.90 25.04 3,235 +0.00(+0.00%)
Jun 30, 2006 25.04 25.04 25.04 25.04 0 +0.00(+0.00%)
Jun 29, 2006 25.04 25.04 25.04 25.04 215 +0.06(+0.22%)
Jun 28, 2006 25.58 25.58 24.98 24.98 2,418 -0.59(-2.32%)
Jun 27, 2006 25.58 25.58 25.58 25.58 269 +0.35(+1.40%)
Jun 23, 2006 25.25 25.25 25.22 25.22 1,097 -0.03(-0.11%)
Jun 22, 2006 25.24 25.25 25.24 25.25 215 -0.23(-0.89%)
Jun 21, 2006 25.48 25.48 25.48 25.48 0 +0.00(+0.00%)
Jun 20, 2006 25.11 25.86 25.11 25.48 1,338 -0.37(-1.44%)
Jun 19, 2006 25.22 25.96 25.22 25.85 2,244 +0.95(+3.82%)
Jun 16, 2006 25.22 25.35 24.90 24.90 2,020 -0.29(-1.14%)
Jun 15, 2006 25.49 25.55 25.19 25.19 5,097 -0.28(-1.09%)
Jun 14, 2006 25.50 25.50 25.22 25.46 754 +0.43(+1.70%)
Jun 13, 2006 25.12 25.12 25.04 25.04 3,082 +0.01(+0.04%)
Jun 12, 2006 24.80 25.39 24.80 25.03 2,255 +0.23(+0.93%)
Jun 09, 2006 25.29 25.45 24.71 24.80 7,009 +0.08(+0.34%)
Jun 08, 2006 24.71 24.75 24.57 24.71 1,611 +0.09(+0.38%)
Jun 07, 2006 24.65 24.65 24.62 24.62 571 +0.02(+0.08%)
Jun 06, 2006 24.84 24.84 24.57 24.60 4,603 -0.44(-1.74%)
Jun 05, 2006 25.51 25.73 24.81 25.04 12,709 -0.69(-2.67%)
Jun 02, 2006 25.72 25.72 25.72 25.72 107 +0.22(+0.87%)
Jun 01, 2006 25.09 25.64 25.09 25.50 11,106 +0.15(+0.58%)
May 31, 2006 25.56 25.69 25.35 25.35 1,781 +0.04(+0.17%)
May 30, 2006 25.21 25.73 25.21 25.31 28,929 -0.19(-0.75%)
May 26, 2006 25.31 25.51 25.11 25.50 4,354 -0.22(-0.87%)
May 25, 2006 25.50 25.72 25.09 25.72 844 +0.13(+0.51%)
May 24, 2006 25.27 25.59 25.27 25.59 399 +0.37(+1.47%)
May 23, 2006 25.03 25.27 25.03 25.22 55,213 +0.42(+1.68%)
May 22, 2006 24.81 24.82 24.81 24.81 14,881 -0.22(-0.89%)
May 19, 2006 24.71 25.04 24.71 25.03 4,536 -0.23(-0.92%)
May 18, 2006 24.66 25.26 24.66 25.26 3,235 +0.41(+1.64%)
May 17, 2006 24.57 24.98 24.57 24.85 3,012 -0.09(-0.37%)
May 16, 2006 25.27 25.27 23.89 24.94 19,178 -0.32(-1.28%)
May 15, 2006 24.81 25.27 24.81 25.27 68,413 +0.32(+1.26%)
May 12, 2006 25.04 25.27 24.85 24.95 2,760 -0.13(-0.51%)
May 11, 2006 25.13 25.13 25.08 25.08 986 -0.04(-0.15%)
May 10, 2006 24.85 25.27 24.85 25.12 3,619 -0.01(-0.04%)
May 09, 2006 25.15 25.27 24.89 25.13 26,101 +0.12(+0.48%)
May 08, 2006 25.27 25.27 24.91 25.01 9,274 -0.03(-0.11%)
May 05, 2006 25.26 25.27 25.04 25.04 2,439 -0.04(-0.15%)
May 04, 2006 25.20 25.20 25.07 25.07 2,048 -0.19(-0.73%)
May 03, 2006 24.85 25.27 24.85 25.26 6,974 +0.32(+1.26%)
May 02, 2006 24.90 24.94 24.81 24.94 5,073 -0.09(-0.37%)
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.