American River Bkshs (NQ: AMRB )

19.90 USD +3.55 (+21.71%)
Official Closing Price Updated: 7:10 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 6.920 6.920 6.640 6.740 10,842 -0.16(-2.32%)
Feb 28, 2012 6.500 6.990 6.500 6.900 3,100 +0.10(+1.47%)
Feb 27, 2012 6.840 7.000 6.700 6.800 23,404 +0.01(+0.15%)
Feb 24, 2012 6.900 6.900 6.550 6.790 30,658 -0.07(-1.06%)
Feb 23, 2012 6.860 6.929 6.810 6.862 3,064 -0.09(-1.26%)
Feb 22, 2012 6.780 7.000 6.780 6.950 19,209 +0.10(+1.46%)
Feb 21, 2012 6.910 6.910 6.730 6.850 33,602 -0.10(-1.44%)
Feb 17, 2012 6.430 7.035 6.340 6.950 16,884 +0.45(+6.92%)
Feb 16, 2012 6.410 6.750 6.380 6.500 10,000 +0.08(+1.25%)
Feb 15, 2012 6.250 6.490 6.150 6.420 8,956 +0.15(+2.39%)
Feb 14, 2012 6.130 6.370 6.130 6.270 3,900 +0.07(+1.13%)
Feb 13, 2012 6.260 6.260 6.030 6.200 3,204 -0.10(-1.59%)
Feb 10, 2012 6.160 6.350 6.160 6.300 4,800 +0.18(+2.94%)
Feb 09, 2012 6.100 6.220 6.100 6.120 5,442 +0.02(+0.33%)
Feb 08, 2012 6.450 6.450 6.010 6.100 4,043 +0.07(+1.11%)
Feb 07, 2012 6.110 6.110 6.010 6.033 1,958 +0.15(+2.60%)
Feb 06, 2012 5.880 5.880 5.880 5.880 327 -0.21(-3.45%)
Feb 03, 2012 5.970 6.090 5.870 6.090 11,721 +0.18(+3.05%)
Feb 02, 2012 6.040 6.060 5.910 5.910 1,069 +0.09(+1.55%)
Feb 01, 2012 5.670 5.820 5.600 5.820 9,194 -0.08(-1.36%)
Jan 31, 2012 6.020 6.020 5.900 5.900 2,743 -0.10(-1.67%)
Jan 30, 2012 5.990 6.000 5.900 6.000 600 -0.04(-0.66%)
Jan 27, 2012 5.730 6.090 5.660 6.040 5,255 +0.58(+10.62%)
Jan 26, 2012 5.260 5.476 5.260 5.460 9,359 +0.45(+8.98%)
Jan 25, 2012 5.000 5.010 5.000 5.010 900 -0.09(-1.76%)
Jan 24, 2012 5.100 5.100 5.050 5.100 6,663 +0.13(+2.62%)
Jan 23, 2012 5.090 5.100 4.950 4.970 10,397 +0.02(+0.40%)
Jan 20, 2012 4.940 5.210 4.940 4.950 11,102 +0.01(+0.20%)
Jan 19, 2012 4.980 4.980 4.670 4.940 3,188 -0.04(-0.80%)
Jan 18, 2012 4.530 5.000 4.530 4.980 5,017 +0.42(+9.21%)
Jan 17, 2012 4.640 4.640 4.560 4.560 4,631 -0.07(-1.51%)
Jan 12, 2012 4.700 4.630 4.630 4.630 2,100 -0.07(-1.49%)
Jan 11, 2012 4.670 4.700 4.660 4.700 3,780 +0.10(+2.17%)
Jan 10, 2012 4.580 4.680 4.550 4.600 3,960 +0.06(+1.32%)
Jan 09, 2012 4.500 4.700 4.500 4.540 2,008 -0.02(-0.44%)
Jan 06, 2012 4.560 4.560 4.560 4.560 100 -0.03(-0.65%)
Jan 05, 2012 4.523 4.590 4.510 4.590 522 +0.04(+0.88%)
Jan 04, 2012 4.550 4.560 4.540 4.550 1,893 +0.00(+0.00%)
Dec 30, 2011 4.550 4.670 4.550 4.550 7,269 +0.00(+0.00%)
Dec 29, 2011 4.550 4.690 4.550 4.550 5,902 +0.00(+0.00%)
Dec 28, 2011 4.620 4.700 4.550 4.550 17,880 -0.06(-1.30%)
Dec 27, 2011 4.660 4.660 4.610 4.610 1,865 -0.01(-0.22%)
Dec 23, 2011 4.640 4.724 4.620 4.620 1,700 -0.03(-0.65%)
Dec 21, 2011 4.790 4.800 4.650 4.650 4,200 -0.12(-2.52%)
Dec 20, 2011 4.660 4.850 4.660 4.770 9,720 +0.12(+2.58%)
Dec 16, 2011 4.650 4.650 4.650 4.650 0 -0.01(-0.21%)
Dec 15, 2011 4.700 4.720 4.620 4.660 11,538 -0.05(-1.06%)
Dec 14, 2011 4.710 4.759 4.710 4.710 16,764 -0.01(-0.18%)
Dec 13, 2011 4.790 4.850 4.710 4.718 3,037 -0.01(-0.12%)
Dec 12, 2011 4.700 4.724 4.700 4.724 1,066 +0.00(+0.08%)
Dec 09, 2011 4.720 4.720 4.720 4.720 300 -0.01(-0.21%)
Dec 08, 2011 4.710 4.750 4.710 4.730 1,400 +0.01(+0.21%)
Dec 07, 2011 4.710 4.720 4.700 4.720 731 +0.02(+0.43%)
Dec 06, 2011 4.750 4.750 4.700 4.700 1,741 -0.02(-0.42%)
Dec 05, 2011 4.700 4.750 4.700 4.720 5,681 -0.03(-0.63%)
Dec 02, 2011 4.800 4.932 4.700 4.750 3,990 +0.00(+0.00%)
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.