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 (%)
Dec 30, 2005 21.97 21.97 21.97 21.97 0 +0.00(+0.00%)
Dec 29, 2005 21.97 21.97 21.97 21.97 0 +0.00(+0.00%)
Dec 28, 2005 21.97 21.97 21.96 21.97 800 +0.10(+0.46%)
Dec 27, 2005 21.87 21.87 21.87 21.87 800 -0.35(-1.58%)
Dec 23, 2005 22.56 22.78 22.01 22.22 5,303 +0.07(+0.32%)
Dec 22, 2005 22.29 22.29 22.15 22.15 701 -0.23(-1.03%)
Dec 21, 2005 22.41 22.41 22.38 22.38 1,500 +0.58(+2.66%)
Dec 20, 2005 21.80 21.80 21.80 21.80 201 -0.05(-0.23%)
Dec 19, 2005 22.10 22.89 21.85 21.85 4,432 -0.05(-0.22%)
Dec 16, 2005 21.85 22.00 21.85 21.90 631 -0.05(-0.24%)
Dec 15, 2005 21.95 22.10 21.95 21.95 12,100 -0.15(-0.68%)
Dec 14, 2005 21.95 22.10 21.95 22.10 2,450 +0.02(+0.09%)
Dec 13, 2005 22.10 22.10 21.95 22.08 2,271 +0.13(+0.59%)
Dec 12, 2005 21.86 22.00 21.86 21.95 13,589 +0.01(+0.05%)
Dec 09, 2005 21.86 22.26 21.86 21.94 3,297 -0.24(-1.08%)
Dec 08, 2005 22.25 22.48 21.87 22.18 14,025 +0.28(+1.27%)
Dec 07, 2005 22.50 22.50 21.90 21.90 639 -1.30(-5.60%)
Dec 06, 2005 23.00 23.43 22.96 23.20 2,800 +0.23(+1.00%)
Dec 05, 2005 22.97 22.97 22.97 22.97 100 -0.18(-0.78%)
Dec 02, 2005 23.30 23.30 23.15 23.15 1,140 -0.05(-0.22%)
Dec 01, 2005 23.30 23.30 23.10 23.20 3,439 -0.10(-0.43%)
Nov 30, 2005 23.27 23.52 22.90 23.30 32,303 +0.30(+1.30%)
Nov 29, 2005 23.00 23.00 23.00 23.00 1,906 -0.27(-1.16%)
Nov 28, 2005 23.65 23.65 23.27 23.27 400 +0.12(+0.52%)
Nov 25, 2005 23.15 23.15 23.15 23.15 300 +0.15(+0.65%)
Nov 23, 2005 22.85 23.04 22.85 23.00 2,870 +0.15(+0.66%)
Nov 22, 2005 22.85 23.15 22.85 22.85 5,563 -0.30(-1.30%)
Nov 21, 2005 23.43 23.43 22.85 23.15 2,891 +0.29(+1.27%)
Nov 18, 2005 23.15 23.15 22.86 22.86 8,411 +0.18(+0.79%)
Nov 17, 2005 22.80 22.98 22.55 22.68 4,100 +0.18(+0.80%)
Nov 16, 2005 22.50 22.67 22.50 22.50 8,285 -0.25(-1.10%)
Nov 15, 2005 22.60 22.94 22.20 22.75 4,142 -0.15(-0.65%)
Nov 14, 2005 22.87 22.90 22.87 22.90 430 +0.25(+1.10%)
Nov 11, 2005 22.98 22.98 22.65 22.65 1,842 +0.05(+0.22%)
Nov 10, 2005 22.60 22.60 22.60 22.60 300 -0.01(-0.04%)
Nov 09, 2005 22.68 22.94 22.50 22.61 3,900 -0.04(-0.18%)
Nov 08, 2005 23.18 23.28 22.31 22.65 13,959 -0.59(-2.54%)
Nov 07, 2005 23.38 23.72 23.18 23.24 2,475 -0.26(-1.11%)
Nov 04, 2005 22.75 23.60 22.75 23.50 1,153 +0.40(+1.73%)
Nov 03, 2005 22.82 23.10 22.65 23.10 7,700 +0.16(+0.70%)
Nov 02, 2005 22.61 22.99 22.56 22.94 2,130 +0.03(+0.13%)
Nov 01, 2005 22.35 23.10 22.35 22.91 8,200 +0.52(+2.32%)
Oct 31, 2005 22.66 23.23 22.39 22.39 13,731 -0.31(-1.37%)
Oct 28, 2005 22.72 22.75 22.70 22.70 6,736 +0.05(+0.22%)
Oct 27, 2005 22.94 23.00 22.65 22.65 3,685 -0.01(-0.04%)
Oct 26, 2005 22.66 22.66 22.66 22.66 500 +0.00(+0.00%)
Oct 25, 2005 23.26 23.29 22.45 22.66 26,694 -0.24(-1.04%)
Oct 24, 2005 22.65 23.40 22.65 22.90 20,600 +0.20(+0.87%)
Oct 21, 2005 22.62 22.70 22.62 22.70 900 +0.30(+1.34%)
Oct 20, 2005 22.54 22.64 22.40 22.40 1,849 +0.09(+0.40%)
Oct 19, 2005 22.35 22.84 22.31 22.31 8,130 -0.36(-1.59%)
Oct 18, 2005 22.85 23.00 22.50 22.67 19,317 +0.32(+1.43%)
Oct 17, 2005 22.30 22.93 22.30 22.35 9,057 +0.05(+0.22%)
Oct 14, 2005 22.30 22.30 22.30 22.30 693 +0.14(+0.63%)
Oct 13, 2005 22.60 22.60 22.10 22.16 3,821 -0.44(-1.95%)
Oct 12, 2005 22.65 22.65 22.60 22.60 1,655 -0.05(-0.22%)
Oct 11, 2005 22.95 22.95 22.60 22.65 3,197 -0.21(-0.92%)
Oct 10, 2005 22.72 23.40 22.60 22.86 12,650 +0.26(+1.15%)
Oct 07, 2005 22.99 23.28 22.60 22.60 4,122 -0.15(-0.66%)
Oct 06, 2005 22.93 23.46 22.10 22.75 36,074 +0.30(+1.34%)
Oct 05, 2005 22.45 22.45 22.45 22.45 0 -0.15(-0.66%)
Oct 04, 2005 23.00 23.00 22.60 22.60 2,491 -0.21(-0.92%)
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.