American River Bkshs (NQ: AMRB )

16.60 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 25.10 25.75 25.10 25.75 1,403 +0.02(+0.08%)
Feb 27, 2007 25.75 25.75 25.47 25.73 700 +0.11(+0.43%)
Feb 26, 2007 25.75 25.75 25.62 25.62 1,309 -0.14(-0.54%)
Feb 23, 2007 25.36 25.77 25.36 25.76 794 +0.19(+0.74%)
Feb 22, 2007 25.51 25.59 25.51 25.57 600 -0.23(-0.89%)
Feb 21, 2007 25.65 25.85 25.65 25.80 2,500 +0.10(+0.39%)
Feb 20, 2007 25.99 25.99 25.70 25.70 600 -0.19(-0.73%)
Feb 16, 2007 25.86 25.90 25.74 25.89 5,200 +0.15(+0.58%)
Feb 15, 2007 25.84 25.85 25.74 25.74 3,363 +0.01(+0.04%)
Feb 14, 2007 25.79 25.85 25.61 25.73 7,025 +0.23(+0.90%)
Feb 13, 2007 25.35 25.60 25.35 25.50 95,878 +0.15(+0.59%)
Feb 12, 2007 25.14 25.38 25.14 25.35 9,491 -0.05(-0.20%)
Feb 09, 2007 25.36 25.40 25.36 25.40 500 +0.31(+1.24%)
Feb 08, 2007 25.00 25.25 24.95 25.09 3,934 +0.09(+0.36%)
Feb 07, 2007 24.89 25.15 24.89 25.00 4,143 -0.04(-0.16%)
Feb 06, 2007 25.00 25.25 24.85 25.04 14,170 +0.00(+0.00%)
Feb 05, 2007 25.28 25.32 24.99 25.04 4,380 -0.09(-0.36%)
Feb 02, 2007 25.55 25.55 25.09 25.13 1,952 -0.64(-2.48%)
Feb 01, 2007 25.33 25.92 25.33 25.77 1,200 +0.44(+1.74%)
Jan 31, 2007 25.69 26.00 25.33 25.33 3,070 -0.17(-0.68%)
Jan 30, 2007 26.08 26.08 25.50 25.50 3,646 -0.45(-1.73%)
Jan 29, 2007 25.67 26.02 25.46 25.95 116,698 +0.24(+0.93%)
Jan 26, 2007 25.00 26.49 25.00 25.71 42,906 +0.91(+3.67%)
Jan 25, 2007 24.81 24.87 24.67 24.80 10,905 +0.19(+0.77%)
Jan 24, 2007 24.90 24.90 24.60 24.61 3,460 +0.01(+0.04%)
Jan 23, 2007 24.50 24.98 24.50 24.60 80,051 +0.25(+1.03%)
Jan 22, 2007 24.49 24.78 24.30 24.35 11,023 -0.15(-0.61%)
Jan 19, 2007 24.40 24.58 24.36 24.50 13,973 +0.00(+0.00%)
Jan 18, 2007 24.05 24.65 24.05 24.50 61,858 +0.51(+2.12%)
Jan 17, 2007 24.00 24.00 23.95 23.99 920 -0.01(-0.04%)
Jan 16, 2007 23.95 24.14 23.95 24.00 16,760 +0.05(+0.21%)
Jan 12, 2007 23.75 24.00 23.75 23.95 6,974 -0.05(-0.21%)
Jan 11, 2007 24.00 24.00 24.00 24.00 2,374 +0.14(+0.60%)
Jan 10, 2007 24.00 24.00 23.86 23.86 309 -0.14(-0.60%)
Jan 09, 2007 23.90 24.00 23.90 24.00 3,146 +0.00(+0.00%)
Jan 08, 2007 23.98 24.02 23.52 24.00 5,732 +0.02(+0.08%)
Jan 05, 2007 24.00 24.01 23.93 23.98 3,313 +0.26(+1.09%)
Jan 04, 2007 23.64 23.75 23.60 23.72 695 -0.18(-0.75%)
Jan 03, 2007 23.95 23.97 23.71 23.90 16,679 -0.09(-0.38%)
Dec 29, 2006 23.75 23.99 23.75 23.99 16,100 +0.23(+0.97%)
Dec 28, 2006 23.78 23.95 23.50 23.76 56,159 -0.04(-0.17%)
Dec 27, 2006 23.80 23.80 23.80 23.80 500 +0.00(+0.00%)
Dec 26, 2006 23.80 23.87 23.80 23.80 1,486 -0.40(-1.65%)
Dec 22, 2006 24.20 24.20 24.20 24.20 200 +0.02(+0.08%)
Dec 21, 2006 24.03 24.18 23.97 24.18 18,810 +0.09(+0.37%)
Dec 20, 2006 23.90 24.10 23.90 24.09 1,447 -0.01(-0.03%)
Dec 19, 2006 24.10 24.10 24.10 24.10 202 -0.25(-1.04%)
Dec 18, 2006 24.43 24.43 24.01 24.35 846 +0.20(+0.83%)
Dec 15, 2006 24.81 24.81 24.10 24.15 10,725 +0.15(+0.62%)
Dec 14, 2006 24.13 24.23 23.95 24.00 9,528 +0.05(+0.21%)
Dec 13, 2006 23.93 23.95 23.93 23.95 415 +0.15(+0.63%)
Dec 12, 2006 24.12 24.14 23.80 23.80 2,862 -0.55(-2.27%)
Dec 11, 2006 24.43 24.43 24.25 24.35 1,673 -0.26(-1.05%)
Dec 08, 2006 24.58 24.71 24.40 24.61 2,553 -0.10(-0.42%)
Dec 07, 2006 24.71 24.71 24.65 24.71 375 +0.06(+0.25%)
Dec 06, 2006 24.99 24.99 24.60 24.65 17,375 -0.85(-3.33%)
Dec 05, 2006 25.32 25.50 25.32 25.50 1,803 +0.20(+0.79%)
Dec 04, 2006 25.30 25.30 25.30 25.30 700 +0.16(+0.64%)
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.