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 (%)
Apr 30, 2007 23.60 23.80 23.56 23.77 22,075 +0.08(+0.34%)
Apr 27, 2007 23.88 23.88 23.59 23.69 1,500 +0.00(+0.00%)
Apr 26, 2007 23.51 23.80 23.51 23.69 11,063 +0.15(+0.64%)
Apr 25, 2007 23.75 23.77 23.50 23.54 2,205 -0.24(-1.01%)
Apr 24, 2007 23.79 23.88 23.77 23.78 579 +0.01(+0.04%)
Apr 23, 2007 23.90 24.05 23.77 23.77 3,150 -0.39(-1.61%)
Apr 20, 2007 23.86 24.16 23.86 24.16 1,470 +0.07(+0.29%)
Apr 19, 2007 24.00 24.49 24.00 24.09 3,530 +0.04(+0.17%)
Apr 18, 2007 24.06 24.09 24.05 24.05 1,933 -0.10(-0.41%)
Apr 17, 2007 24.15 24.15 24.15 24.15 3,024 -0.01(-0.04%)
Apr 16, 2007 24.50 24.50 24.08 24.16 1,126 -0.13(-0.54%)
Apr 13, 2007 24.30 24.30 24.29 24.29 566 +0.14(+0.58%)
Apr 12, 2007 24.15 24.15 24.15 24.15 1,000 -0.05(-0.21%)
Apr 11, 2007 24.30 24.38 24.20 24.20 11,200 -0.23(-0.94%)
Apr 10, 2007 24.43 24.43 24.43 24.43 100 +0.17(+0.70%)
Apr 09, 2007 24.50 24.50 24.25 24.26 490 -0.23(-0.94%)
Apr 05, 2007 24.49 24.49 24.49 24.49 0 +0.00(+0.00%)
Apr 04, 2007 24.49 24.49 24.25 24.49 1,158 +0.04(+0.16%)
Apr 03, 2007 24.48 24.48 24.45 24.45 463 +0.09(+0.37%)
Apr 02, 2007 24.28 24.45 24.28 24.36 2,400 +0.31(+1.29%)
Mar 30, 2007 24.05 24.05 24.05 24.05 100 -0.20(-0.82%)
Mar 29, 2007 24.05 24.25 24.05 24.25 4,800 +0.02(+0.08%)
Mar 28, 2007 24.20 24.23 24.09 24.23 9,491 +0.03(+0.12%)
Mar 27, 2007 24.39 24.39 24.20 24.20 825 -0.17(-0.70%)
Mar 26, 2007 24.25 24.46 24.20 24.37 2,510 +0.80(+3.39%)
Mar 23, 2007 24.10 24.54 23.57 23.57 2,022 -0.54(-2.24%)
Mar 22, 2007 24.10 24.11 24.10 24.11 310 +0.01(+0.04%)
Mar 21, 2007 24.20 24.21 24.10 24.10 1,300 -0.18(-0.74%)
Mar 20, 2007 24.26 24.28 24.26 24.28 2,605 +0.06(+0.25%)
Mar 19, 2007 24.15 24.22 24.05 24.22 2,038 -0.05(-0.21%)
Mar 16, 2007 24.38 24.38 24.25 24.27 2,606 -0.12(-0.49%)
Mar 15, 2007 24.76 24.77 24.28 24.39 23,200 -0.41(-1.65%)
Mar 14, 2007 25.00 25.00 24.27 24.80 23,889 -0.31(-1.23%)
Mar 13, 2007 25.16 25.35 25.11 25.11 1,582 -0.05(-0.20%)
Mar 12, 2007 25.35 25.35 25.16 25.16 500 -0.34(-1.33%)
Mar 09, 2007 25.69 25.69 25.02 25.50 2,700 +0.49(+1.96%)
Mar 08, 2007 25.01 25.01 25.01 25.01 508 -0.08(-0.32%)
Mar 07, 2007 25.23 25.23 25.09 25.09 355 +0.10(+0.40%)
Mar 06, 2007 24.99 24.99 24.99 24.99 100 -0.14(-0.56%)
Mar 05, 2007 24.89 25.19 24.70 25.13 982 +0.26(+1.05%)
Mar 02, 2007 25.30 25.30 24.87 24.87 3,655 -0.88(-3.42%)
Mar 01, 2007 25.50 25.75 25.01 25.75 1,614 +0.00(+0.00%)
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%)
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.