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 (%)
Sep 28, 2007 22.43 22.43 22.00 22.00 800 -0.06(-0.27%)
Sep 27, 2007 22.07 22.07 22.05 22.06 3,600 +0.03(+0.14%)
Sep 26, 2007 22.25 22.25 22.03 22.03 300 -0.17(-0.77%)
Sep 25, 2007 22.20 22.20 22.20 22.20 0 +0.00(+0.00%)
Sep 24, 2007 22.15 22.25 22.15 22.20 35,600 +0.00(+0.00%)
Sep 21, 2007 22.00 22.20 22.00 22.20 948 +0.17(+0.77%)
Sep 20, 2007 22.03 22.03 22.03 22.03 410 -0.22(-0.99%)
Sep 19, 2007 22.15 22.25 22.12 22.25 5,418 +0.04(+0.18%)
Sep 18, 2007 21.80 22.25 21.80 22.21 2,384 +0.41(+1.88%)
Sep 17, 2007 22.10 22.10 21.56 21.80 6,090 -0.31(-1.40%)
Sep 14, 2007 21.78 22.11 21.78 22.11 3,655 -0.49(-2.17%)
Sep 13, 2007 22.60 22.60 22.53 22.60 3,279 +0.00(+0.00%)
Sep 12, 2007 22.59 22.60 22.58 22.60 1,351 +0.00(+0.00%)
Sep 11, 2007 22.60 22.60 22.60 22.60 3,000 +0.00(+0.00%)
Sep 10, 2007 22.60 22.70 22.60 22.60 3,950 +0.00(+0.00%)
Sep 07, 2007 22.60 22.60 22.60 22.60 100 +0.09(+0.40%)
Sep 06, 2007 22.51 22.51 22.51 22.51 100 -0.15(-0.65%)
Sep 05, 2007 22.75 22.75 22.66 22.66 1,237 -0.04(-0.19%)
Sep 04, 2007 22.70 22.70 22.70 22.70 0 +0.00(+0.00%)
Aug 31, 2007 22.70 22.70 22.70 22.70 310 -0.35(-1.52%)
Aug 30, 2007 22.19 23.05 22.16 23.05 1,965 +0.05(+0.22%)
Aug 29, 2007 23.00 23.03 23.00 23.00 10,794 +0.00(+0.00%)
Aug 28, 2007 22.91 23.00 22.90 23.00 5,600 -0.28(-1.20%)
Aug 27, 2007 22.70 23.28 22.70 23.28 3,454 +0.33(+1.44%)
Aug 24, 2007 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Aug 23, 2007 22.75 22.98 22.75 22.95 900 +0.70(+3.15%)
Aug 22, 2007 22.01 22.25 22.01 22.25 646 -0.29(-1.28%)
Aug 21, 2007 22.54 22.54 22.54 22.54 105 -0.31(-1.37%)
Aug 20, 2007 23.50 23.50 22.85 22.85 300 +0.37(+1.65%)
Aug 17, 2007 23.03 23.03 21.71 22.48 2,552 -0.65(-2.81%)
Aug 16, 2007 23.23 23.26 23.13 23.13 1,195 -0.03(-0.13%)
Aug 15, 2007 22.60 23.41 22.55 23.16 39,981 +0.66(+2.93%)
Aug 14, 2007 22.11 22.51 22.10 22.50 6,548 +0.38(+1.72%)
Aug 13, 2007 22.12 22.12 22.12 22.12 200 -0.25(-1.12%)
Aug 10, 2007 22.00 22.37 22.00 22.37 8,538 +0.21(+0.95%)
Aug 09, 2007 22.21 22.66 22.05 22.16 2,773 +0.09(+0.41%)
Aug 08, 2007 22.75 22.90 22.07 22.07 9,977 -0.69(-3.03%)
Aug 07, 2007 22.80 22.80 22.67 22.76 9,444 +0.00(+0.00%)
Aug 06, 2007 22.43 22.90 22.40 22.76 23,805 +0.44(+1.97%)
Aug 03, 2007 22.32 22.34 22.32 22.32 200 -0.29(-1.28%)
Aug 02, 2007 22.39 22.94 22.38 22.61 28,178 -0.10(-0.44%)
Aug 01, 2007 22.50 22.98 22.50 22.71 17,090 +0.32(+1.43%)
Jul 31, 2007 22.75 22.77 22.39 22.39 1,960 -0.62(-2.69%)
Jul 30, 2007 23.01 23.01 23.01 23.01 500 +0.01(+0.04%)
Jul 27, 2007 22.77 23.00 22.76 23.00 1,168 +0.23(+1.01%)
Jul 26, 2007 22.89 23.01 22.76 22.77 5,322 -0.23(-1.00%)
Jul 25, 2007 23.00 23.00 23.00 23.00 3,100 -0.36(-1.54%)
Jul 24, 2007 23.69 23.75 23.36 23.36 31,199 -0.24(-1.02%)
Jul 23, 2007 22.90 23.69 22.90 23.60 4,020 +0.75(+3.28%)
Jul 20, 2007 22.61 22.85 22.61 22.85 3,223 +0.00(+0.00%)
Jul 19, 2007 22.50 22.88 22.49 22.85 1,823 +0.45(+2.01%)
Jul 18, 2007 22.29 22.40 22.25 22.40 3,117 +0.21(+0.95%)
Jul 17, 2007 22.25 22.81 21.80 22.19 6,085 -0.06(-0.27%)
Jul 16, 2007 23.00 23.00 22.23 22.25 22,258 -0.75(-3.26%)
Jul 13, 2007 23.50 23.57 23.00 23.00 1,634 -0.50(-2.13%)
Jul 12, 2007 23.40 23.67 23.13 23.50 1,451 -0.02(-0.09%)
Jul 11, 2007 23.37 23.52 23.37 23.52 1,173 -0.13(-0.55%)
Jul 10, 2007 23.70 23.70 23.65 23.65 47,547 +0.02(+0.08%)
Jul 09, 2007 23.90 23.90 23.37 23.63 8,083 -0.27(-1.13%)
Jul 06, 2007 23.90 23.90 23.90 23.90 304 +0.10(+0.42%)
Jul 05, 2007 23.80 23.80 23.80 23.80 200 +0.01(+0.04%)
Jul 03, 2007 23.71 23.80 23.53 23.79 1,761 -0.09(-0.38%)
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.