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 28, 2006 27.74 27.74 27.10 27.19 10,200 -0.06(-0.22%)
Apr 27, 2006 27.12 27.25 27.10 27.25 1,300 +0.13(+0.48%)
Apr 26, 2006 27.50 27.55 27.12 27.12 7,306 -0.48(-1.74%)
Apr 25, 2006 27.65 27.89 27.55 27.60 6,540 -0.40(-1.43%)
Apr 24, 2006 28.30 28.30 28.00 28.00 22,891 -0.15(-0.53%)
Apr 21, 2006 28.15 28.15 28.15 28.15 754 +0.00(+0.00%)
Apr 20, 2006 28.75 28.75 28.15 28.15 1,781 -0.05(-0.18%)
Apr 19, 2006 28.20 28.20 28.20 28.20 100 -0.18(-0.63%)
Apr 18, 2006 28.38 28.38 28.37 28.38 945 +0.02(+0.07%)
Apr 17, 2006 28.45 28.60 28.26 28.36 5,322 -0.37(-1.27%)
Apr 13, 2006 28.75 28.75 28.52 28.73 5,586 -0.01(-0.02%)
Apr 12, 2006 28.60 28.75 28.73 28.73 586 +0.13(+0.46%)
Apr 11, 2006 28.56 28.65 28.56 28.60 900 -0.10(-0.35%)
Apr 10, 2006 28.96 28.96 28.70 28.70 1,773 -0.30(-1.03%)
Apr 07, 2006 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Apr 06, 2006 28.82 29.00 28.82 29.00 3,245 +0.01(+0.03%)
Apr 05, 2006 28.33 29.00 28.33 28.99 1,250 +0.08(+0.29%)
Apr 04, 2006 28.91 29.00 28.91 28.91 7,700 -0.04(-0.16%)
Apr 03, 2006 28.24 29.00 27.91 28.95 1,910 +1.00(+3.58%)
Mar 31, 2006 27.98 27.98 27.95 27.95 5,800 -0.05(-0.18%)
Mar 30, 2006 28.04 28.10 27.98 28.00 884 +0.10(+0.36%)
Mar 29, 2006 28.00 28.00 27.80 27.90 107,181 -0.09(-0.32%)
Mar 28, 2006 29.00 29.00 27.96 27.99 1,558 -0.09(-0.32%)
Mar 27, 2006 27.80 28.10 27.80 28.08 2,514 +0.08(+0.29%)
Mar 24, 2006 28.44 28.44 28.00 28.00 1,000 -0.10(-0.36%)
Mar 23, 2006 28.09 28.10 28.00 28.10 4,200 +0.00(+0.00%)
Mar 22, 2006 28.10 28.10 28.10 28.10 200 +0.02(+0.07%)
Mar 21, 2006 28.33 28.33 28.04 28.08 1,276 -0.02(-0.07%)
Mar 20, 2006 28.00 28.15 27.97 28.10 6,000 +0.30(+1.08%)
Mar 17, 2006 27.80 27.80 27.80 27.80 1,000 +0.00(+0.00%)
Mar 16, 2006 27.75 27.80 27.50 27.80 786 +0.00(+0.00%)
Mar 15, 2006 28.00 28.00 27.78 27.80 1,176 -0.18(-0.64%)
Mar 14, 2006 27.87 28.00 27.50 27.98 4,633 +0.45(+1.63%)
Mar 13, 2006 27.50 27.94 27.50 27.53 1,500 +0.02(+0.07%)
Mar 10, 2006 27.98 27.98 27.50 27.51 2,282 -0.08(-0.29%)
Mar 09, 2006 28.08 28.08 27.17 27.59 836 -0.21(-0.76%)
Mar 08, 2006 27.94 27.94 27.25 27.80 1,449 +0.49(+1.79%)
Mar 07, 2006 27.90 28.07 27.31 27.31 4,131 -0.39(-1.41%)
Mar 06, 2006 27.35 27.74 27.35 27.70 2,660 +0.10(+0.36%)
Mar 03, 2006 27.01 27.75 27.00 27.60 2,950 +0.45(+1.65%)
Mar 02, 2006 27.00 27.24 27.00 27.15 5,485 +0.15(+0.56%)
Mar 01, 2006 27.00 27.56 27.00 27.00 2,449 -0.02(-0.07%)
Feb 28, 2006 28.07 28.25 27.02 27.02 12,211 -1.05(-3.74%)
Feb 27, 2006 28.00 28.07 27.22 28.07 31,677 +0.07(+0.25%)
Feb 24, 2006 26.99 28.00 26.85 28.00 46,393 +1.01(+3.74%)
Feb 23, 2006 26.99 26.99 26.99 26.99 700 +0.13(+0.48%)
Feb 22, 2006 26.90 26.99 26.86 26.86 645 -0.13(-0.48%)
Feb 21, 2006 26.75 26.99 26.41 26.99 6,911 +0.84(+3.21%)
Feb 17, 2006 26.15 26.15 26.15 26.15 1,700 +0.15(+0.58%)
Feb 16, 2006 26.25 26.25 25.65 26.00 7,100 +0.04(+0.15%)
Feb 15, 2006 25.60 26.15 25.60 25.96 7,213 +0.51(+2.00%)
Feb 14, 2006 25.45 25.45 25.45 25.45 385 -0.05(-0.20%)
Feb 13, 2006 25.25 25.50 25.17 25.50 2,100 +0.35(+1.39%)
Feb 10, 2006 25.12 25.15 25.12 25.15 725 +0.35(+1.41%)
Feb 09, 2006 25.06 25.06 24.80 24.80 4,501 +0.40(+1.64%)
Feb 08, 2006 24.95 24.95 24.36 24.40 7,645 -0.56(-2.24%)
Feb 07, 2006 24.90 25.10 24.90 24.96 34,664 +0.06(+0.24%)
Feb 06, 2006 25.00 25.00 24.90 24.90 7,000 -0.10(-0.40%)
Feb 03, 2006 25.00 25.00 25.00 25.00 2,500 +0.01(+0.04%)
Feb 02, 2006 25.20 25.22 24.95 24.99 5,900 -0.19(-0.75%)
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.