American River Bkshs (NQ: AMRB )

20.33 USD +3.98 (+24.34%)
Streaming Delayed Price Updated: 10:19 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.390 8.500 7.930 8.100 6,438 -0.16(-1.94%)
Feb 26, 2009 7.910 8.470 7.910 8.260 8,461 -0.02(-0.24%)
Feb 25, 2009 8.000 8.280 7.900 8.280 1,310 +0.38(+4.81%)
Feb 24, 2009 8.020 8.020 7.900 7.900 500 -0.17(-2.17%)
Feb 23, 2009 8.050 8.075 8.050 8.075 362 -0.18(-2.12%)
Feb 20, 2009 8.550 8.550 8.250 8.250 4,563 -0.30(-3.51%)
Feb 19, 2009 8.538 8.550 8.500 8.550 1,750 +0.05(+0.59%)
Feb 18, 2009 8.550 8.570 7.950 8.500 10,071 -0.10(-1.16%)
Feb 17, 2009 9.250 9.250 8.533 8.600 2,450 -0.66(-7.16%)
Feb 13, 2009 9.250 9.264 9.250 9.264 300 +0.01(+0.15%)
Feb 12, 2009 9.250 9.450 9.250 9.250 2,519 -0.31(-3.24%)
Feb 11, 2009 9.480 9.600 9.450 9.560 3,320 +0.08(+0.84%)
Feb 10, 2009 9.280 9.590 9.280 9.480 1,852 -0.02(-0.21%)
Feb 09, 2009 9.500 9.500 9.500 9.500 951 +0.00(+0.00%)
Feb 06, 2009 9.500 9.500 9.500 9.500 2,905 +0.00(+0.00%)
Feb 05, 2009 9.700 9.700 9.500 9.500 779 -0.15(-1.55%)
Feb 04, 2009 9.600 10.48 9.600 9.650 1,111 -0.06(-0.62%)
Feb 03, 2009 9.750 9.750 9.600 9.710 2,500 -0.29(-2.90%)
Feb 02, 2009 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jan 30, 2009 10.50 10.50 10.00 10.00 1,396 +0.00(+0.00%)
Jan 29, 2009 10.94 10.94 10.00 10.00 260 +0.00(+0.00%)
Jan 28, 2009 10.00 10.00 10.00 10.00 1,430 +0.09(+0.91%)
Jan 27, 2009 9.910 9.910 9.910 9.910 500 -1.06(-9.66%)
Jan 26, 2009 9.650 10.97 9.650 10.97 1,960 +1.22(+12.51%)
Jan 23, 2009 9.750 10.15 9.750 9.750 3,600 +0.00(+0.00%)
Jan 22, 2009 9.750 9.750 9.750 9.750 2,335 -0.24(-2.45%)
Jan 21, 2009 9.800 9.995 9.610 9.995 3,282 -0.21(-2.01%)
Jan 20, 2009 10.22 10.25 10.19 10.20 2,235 +0.25(+2.51%)
Jan 16, 2009 10.11 10.25 9.920 9.950 973 +0.05(+0.51%)
Jan 15, 2009 9.910 9.910 9.900 9.900 1,308 +0.02(+0.20%)
Jan 14, 2009 9.880 9.880 9.880 9.880 120 -0.12(-1.20%)
Jan 13, 2009 10.23 10.23 10.00 10.00 1,451 +0.14(+1.42%)
Jan 12, 2009 10.21 10.23 9.860 9.860 1,405 -0.02(-0.20%)
Jan 09, 2009 9.900 10.40 9.850 9.880 5,666 -0.07(-0.70%)
Jan 08, 2009 10.03 10.03 9.850 9.950 2,479 -0.10(-1.00%)
Jan 07, 2009 10.05 10.05 10.04 10.05 600 -0.05(-0.50%)
Jan 06, 2009 10.01 10.37 10.00 10.10 6,000 +0.10(+1.00%)
Jan 05, 2009 10.05 10.05 9.510 10.00 9,766 -0.48(-4.58%)
Jan 02, 2009 10.00 10.48 10.00 10.48 2,561 +0.41(+4.07%)
Dec 31, 2008 10.04 10.99 10.01 10.07 2,921 -0.16(-1.56%)
Dec 30, 2008 11.46 11.46 9.810 10.23 1,533 -0.87(-7.84%)
Dec 29, 2008 10.98 11.63 10.57 11.10 8,116 +1.19(+12.01%)
Dec 26, 2008 9.750 10.00 9.750 9.910 7,362 -0.11(-1.10%)
Dec 24, 2008 10.62 10.62 10.02 10.02 1,400 -0.19(-1.86%)
Dec 23, 2008 10.21 10.21 9.800 10.21 732 +0.03(+0.29%)
Dec 22, 2008 10.16 10.18 10.00 10.18 3,201 +0.42(+4.30%)
Dec 19, 2008 10.32 10.32 9.760 9.760 8,658 +0.00(+0.00%)
Dec 18, 2008 9.750 10.00 9.750 9.760 2,697 -0.04(-0.41%)
Dec 17, 2008 10.10 10.10 9.800 9.800 3,315 -0.35(-3.45%)
Dec 16, 2008 10.10 10.15 10.10 10.15 3,241 +0.15(+1.50%)
Dec 15, 2008 10.72 10.74 10.00 10.00 1,721 -0.45(-4.31%)
Dec 12, 2008 9.930 10.45 9.930 10.45 2,723 +0.64(+6.52%)
Dec 11, 2008 9.810 9.810 9.810 9.810 100 -0.50(-4.85%)
Dec 10, 2008 9.870 10.31 9.850 10.31 443 -0.64(-5.84%)
Dec 08, 2008 10.35 10.95 10.95 10.95 2,200 +0.62(+6.05%)
Dec 05, 2008 10.33 10.32 10.32 10.32 0 +0.00(+0.00%)
Dec 04, 2008 10.32 10.32 10.32 10.32 200 -2.14(-17.17%)
Dec 03, 2008 12.50 12.50 12.24 12.46 2,296 +0.46(+3.87%)
Dec 02, 2008 11.07 12.00 11.00 12.00 2,172 +1.46(+13.80%)
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.