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 (%)
May 31, 2006 25.56 25.69 25.35 25.35 1,781 +0.04(+0.17%)
May 30, 2006 25.21 25.73 25.21 25.31 28,929 -0.19(-0.75%)
May 26, 2006 25.31 25.51 25.11 25.50 4,354 -0.22(-0.87%)
May 25, 2006 25.50 25.72 25.09 25.72 844 +0.13(+0.51%)
May 24, 2006 25.27 25.59 25.27 25.59 399 +0.37(+1.47%)
May 23, 2006 25.03 25.27 25.03 25.22 55,213 +0.42(+1.68%)
May 22, 2006 24.81 24.82 24.81 24.81 14,881 -0.22(-0.89%)
May 19, 2006 24.71 25.04 24.71 25.03 4,536 -0.23(-0.92%)
May 18, 2006 24.66 25.26 24.66 25.26 3,235 +0.41(+1.64%)
May 17, 2006 24.57 24.98 24.57 24.85 3,012 -0.09(-0.37%)
May 16, 2006 25.27 25.27 23.89 24.94 19,178 -0.32(-1.28%)
May 15, 2006 24.81 25.27 24.81 25.27 68,413 +0.32(+1.26%)
May 12, 2006 25.04 25.27 24.85 24.95 2,760 -0.13(-0.51%)
May 11, 2006 25.13 25.13 25.08 25.08 986 -0.04(-0.15%)
May 10, 2006 24.85 25.27 24.85 25.12 3,619 -0.01(-0.04%)
May 09, 2006 25.15 25.27 24.89 25.13 26,101 +0.12(+0.48%)
May 08, 2006 25.27 25.27 24.91 25.01 9,274 -0.03(-0.11%)
May 05, 2006 25.26 25.27 25.04 25.04 2,439 -0.04(-0.15%)
May 04, 2006 25.20 25.20 25.07 25.07 2,048 -0.19(-0.73%)
May 03, 2006 24.85 25.27 24.85 25.26 6,974 +0.32(+1.26%)
May 02, 2006 24.90 24.94 24.81 24.94 5,073 -0.09(-0.37%)
May 01, 2006 25.14 25.27 24.90 25.04 2,943 -0.18(-0.70%)
Apr 28, 2006 25.72 25.72 25.13 25.21 10,999 -0.06(-0.22%)
Apr 27, 2006 25.15 25.27 25.13 25.27 1,401 +0.12(+0.48%)
Apr 26, 2006 25.50 25.55 25.15 25.15 7,878 -0.45(-1.74%)
Apr 25, 2006 25.64 25.86 25.55 25.59 7,052 -0.37(-1.43%)
Apr 24, 2006 26.24 26.24 25.96 25.96 24,685 -0.14(-0.53%)
Apr 21, 2006 26.10 26.10 26.10 26.10 813 +0.00(+0.00%)
Apr 20, 2006 26.66 26.66 26.10 26.10 1,920 -0.05(-0.18%)
Apr 19, 2006 26.15 26.15 26.15 26.15 107 -0.17(-0.63%)
Apr 18, 2006 26.32 26.32 26.31 26.32 1,019 +0.02(+0.07%)
Apr 17, 2006 26.38 26.52 26.21 26.30 5,739 -0.34(-1.27%)
Apr 13, 2006 26.66 26.66 26.45 26.64 6,023 -0.01(-0.02%)
Apr 12, 2006 26.52 26.66 26.64 26.64 631 +0.12(+0.46%)
Apr 11, 2006 26.48 26.57 26.48 26.52 970 -0.09(-0.35%)
Apr 10, 2006 26.86 26.86 26.61 26.61 1,911 -0.28(-1.03%)
Apr 07, 2006 26.89 26.89 26.89 26.89 0 +0.00(+0.00%)
Apr 06, 2006 26.72 26.89 26.72 26.89 3,499 +0.01(+0.03%)
Apr 05, 2006 26.27 26.89 26.27 26.88 1,347 +0.08(+0.29%)
Apr 04, 2006 26.81 26.89 26.80 26.80 8,303 -0.04(-0.16%)
Apr 03, 2006 26.19 26.89 25.88 26.85 2,059 +0.93(+3.58%)
Mar 31, 2006 25.95 25.95 25.92 25.92 6,254 -0.05(-0.18%)
Mar 30, 2006 26.00 26.06 25.95 25.96 953 +0.09(+0.36%)
Mar 29, 2006 25.96 25.96 25.78 25.87 115,581 -0.08(-0.32%)
Mar 28, 2006 26.89 26.89 25.93 25.96 1,680 -0.08(-0.32%)
Mar 27, 2006 25.78 26.06 25.78 26.04 2,711 +0.07(+0.29%)
Mar 24, 2006 26.37 26.37 25.96 25.96 1,078 -0.09(-0.36%)
Mar 23, 2006 26.05 26.06 25.96 26.06 4,529 +0.00(+0.00%)
Mar 22, 2006 26.06 26.06 26.06 26.06 215 +0.02(+0.07%)
Mar 21, 2006 26.27 26.27 26.00 26.04 1,376 -0.02(-0.07%)
Mar 20, 2006 25.96 26.10 25.93 26.06 6,470 +0.28(+1.08%)
Mar 17, 2006 25.78 25.78 25.78 25.78 1,078 +0.00(+0.00%)
Mar 16, 2006 25.73 25.78 25.50 25.78 847 +0.00(+0.00%)
Mar 15, 2006 25.96 25.96 25.76 25.78 1,268 -0.17(-0.64%)
Mar 14, 2006 25.84 25.96 25.50 25.95 4,996 +0.42(+1.63%)
Mar 13, 2006 25.50 25.91 25.50 25.53 1,617 +0.02(+0.07%)
Mar 10, 2006 25.95 25.95 25.50 25.51 2,460 -0.07(-0.29%)
Mar 09, 2006 26.04 26.04 25.20 25.58 901 -0.19(-0.76%)
Mar 08, 2006 25.91 25.91 25.27 25.78 1,562 +0.45(+1.79%)
Mar 07, 2006 25.87 26.03 25.32 25.32 4,454 -0.36(-1.41%)
Mar 06, 2006 25.36 25.72 25.36 25.69 2,868 +0.09(+0.36%)
Mar 03, 2006 25.05 25.73 25.04 25.59 3,181 +0.42(+1.65%)
Mar 02, 2006 25.04 25.26 25.04 25.18 5,914 +0.14(+0.56%)
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.