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 (%)
Sep 28, 2007 20.80 20.80 20.40 20.40 862 -0.06(-0.27%)
Sep 27, 2007 20.47 20.47 20.45 20.46 3,882 +0.03(+0.14%)
Sep 26, 2007 20.63 20.63 20.43 20.43 323 -0.16(-0.77%)
Sep 25, 2007 20.59 20.59 20.59 20.59 0 +0.00(+0.00%)
Sep 24, 2007 20.54 20.63 20.54 20.59 38,390 +0.00(+0.00%)
Sep 21, 2007 20.40 20.59 20.40 20.59 1,022 +0.16(+0.77%)
Sep 20, 2007 20.43 20.43 20.43 20.43 442 -0.20(-0.99%)
Sep 19, 2007 20.54 20.63 20.51 20.63 5,842 +0.04(+0.18%)
Sep 18, 2007 20.22 20.63 20.22 20.60 2,570 +0.38(+1.88%)
Sep 17, 2007 20.49 20.49 19.99 20.22 6,567 -0.29(-1.40%)
Sep 14, 2007 20.20 20.50 20.20 20.50 3,941 -0.45(-2.17%)
Sep 13, 2007 20.96 20.96 20.89 20.96 3,536 +0.00(+0.00%)
Sep 12, 2007 20.95 20.96 20.94 20.96 1,456 +0.00(+0.00%)
Sep 11, 2007 20.96 20.96 20.96 20.96 3,235 +0.00(+0.00%)
Sep 10, 2007 20.96 21.05 20.96 20.96 4,259 +0.00(+0.00%)
Sep 07, 2007 20.96 20.96 20.96 20.96 107 +0.08(+0.40%)
Sep 06, 2007 20.87 20.87 20.87 20.87 107 -0.14(-0.65%)
Sep 05, 2007 21.10 21.10 21.01 21.01 1,333 -0.04(-0.18%)
Sep 04, 2007 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Aug 31, 2007 21.05 21.05 21.05 21.05 334 -0.32(-1.52%)
Aug 30, 2007 20.58 21.37 20.55 21.37 2,119 +0.05(+0.22%)
Aug 29, 2007 21.33 21.36 21.33 21.33 11,640 +0.00(+0.00%)
Aug 28, 2007 21.24 21.33 21.24 21.33 6,038 -0.26(-1.20%)
Aug 27, 2007 21.05 21.59 21.05 21.59 3,724 +0.31(+1.44%)
Aug 24, 2007 21.28 21.28 21.28 21.28 0 +0.00(+0.00%)
Aug 23, 2007 21.10 21.31 21.10 21.28 970 +0.65(+3.15%)
Aug 22, 2007 20.41 20.63 20.41 20.63 696 -0.27(-1.28%)
Aug 21, 2007 20.90 20.90 20.90 20.90 113 -0.29(-1.37%)
Aug 20, 2007 21.79 21.79 21.19 21.19 323 +0.34(+1.65%)
Aug 17, 2007 21.36 21.36 20.13 20.85 2,752 -0.60(-2.81%)
Aug 16, 2007 21.54 21.57 21.45 21.45 1,288 -0.03(-0.13%)
Aug 15, 2007 20.96 21.71 20.91 21.48 43,114 +0.61(+2.93%)
Aug 14, 2007 20.50 20.87 20.49 20.86 7,061 +0.35(+1.72%)
Aug 13, 2007 20.51 20.51 20.51 20.51 215 -0.23(-1.12%)
Aug 10, 2007 20.40 20.74 20.40 20.74 9,207 +0.19(+0.95%)
Aug 09, 2007 20.60 21.01 20.45 20.55 2,990 +0.08(+0.41%)
Aug 08, 2007 21.10 21.24 20.47 20.47 10,758 -0.64(-3.03%)
Aug 07, 2007 21.14 21.14 21.02 21.11 10,184 +0.00(+0.00%)
Aug 06, 2007 20.80 21.24 20.77 21.11 25,670 +0.41(+1.97%)
Aug 03, 2007 20.70 20.72 20.70 20.70 215 -0.27(-1.28%)
Aug 02, 2007 20.76 21.27 20.75 20.97 30,386 -0.09(-0.44%)
Aug 01, 2007 20.86 21.31 20.86 21.06 18,429 +0.30(+1.43%)
Jul 31, 2007 21.10 21.11 20.76 20.76 2,113 -0.57(-2.69%)
Jul 30, 2007 21.34 21.34 21.34 21.34 539 +0.01(+0.04%)
Jul 27, 2007 21.11 21.33 21.11 21.33 1,259 +0.21(+1.01%)
Jul 26, 2007 21.23 21.34 21.11 21.11 5,739 -0.21(-1.00%)
Jul 25, 2007 21.33 21.33 21.33 21.33 3,342 -0.33(-1.54%)
Jul 24, 2007 21.97 22.02 21.66 21.66 33,644 -0.22(-1.02%)
Jul 23, 2007 21.24 21.97 21.24 21.88 4,335 +0.70(+3.28%)
Jul 20, 2007 20.97 21.19 20.97 21.19 3,475 +0.00(+0.00%)
Jul 19, 2007 20.86 21.22 20.86 21.19 1,965 +0.42(+2.01%)
Jul 18, 2007 20.67 20.77 20.63 20.77 3,361 +0.19(+0.95%)
Jul 17, 2007 20.63 21.15 20.22 20.58 6,561 -0.06(-0.27%)
Jul 16, 2007 21.33 21.33 20.61 20.63 24,002 -0.70(-3.26%)
Jul 13, 2007 21.79 21.86 21.33 21.33 1,762 -0.46(-2.13%)
Jul 12, 2007 21.70 21.95 21.45 21.79 1,564 -0.02(-0.08%)
Jul 11, 2007 21.67 21.81 21.67 21.81 1,264 -0.12(-0.55%)
Jul 10, 2007 21.98 21.98 21.93 21.93 51,273 +0.02(+0.08%)
Jul 09, 2007 22.16 22.16 21.67 21.91 8,716 -0.25(-1.13%)
Jul 06, 2007 22.16 22.16 22.16 22.16 327 +0.09(+0.42%)
Jul 05, 2007 22.07 22.07 22.07 22.07 215 +0.01(+0.04%)
Jul 03, 2007 21.99 22.07 21.82 22.06 1,899 -0.08(-0.38%)
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.