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 (%)
Dec 31, 2007 15.80 17.14 15.80 17.14 10,260 +1.04(+6.46%)
Dec 28, 2007 16.38 17.88 15.95 16.10 13,080 -0.30(-1.83%)
Dec 27, 2007 16.88 16.95 16.29 16.40 5,022 -0.41(-2.44%)
Dec 26, 2007 17.75 17.84 16.81 16.81 1,300 +0.56(+3.45%)
Dec 24, 2007 16.90 16.90 16.25 16.25 400 +0.00(+0.00%)
Dec 21, 2007 16.60 16.60 16.25 16.25 841 -0.50(-2.99%)
Dec 20, 2007 16.92 17.00 16.75 16.75 936 -0.31(-1.79%)
Dec 19, 2007 17.10 17.10 16.75 17.06 4,802 +0.05(+0.27%)
Dec 18, 2007 18.45 18.45 17.01 17.01 6,657 -1.39(-7.55%)
Dec 17, 2007 19.02 19.02 18.35 18.40 5,255 -0.62(-3.26%)
Dec 14, 2007 18.91 19.17 18.89 19.02 1,225 -0.16(-0.83%)
Dec 13, 2007 19.73 19.79 19.18 19.18 1,665 -0.10(-0.53%)
Dec 12, 2007 19.12 19.28 19.00 19.28 1,909 +0.43(+2.29%)
Dec 11, 2007 18.93 18.93 18.85 18.85 315 -0.23(-1.21%)
Dec 10, 2007 18.90 19.08 18.90 19.08 1,170 +0.13(+0.69%)
Dec 07, 2007 18.95 19.09 18.64 18.95 3,289 -0.23(-1.20%)
Dec 06, 2007 19.20 19.20 19.18 19.18 400 -0.02(-0.10%)
Dec 05, 2007 19.20 19.20 19.20 19.20 203 -0.20(-1.05%)
Dec 04, 2007 19.32 19.50 19.32 19.40 3,151 -0.20(-1.00%)
Dec 03, 2007 19.60 19.75 19.20 19.60 2,484 -0.55(-2.73%)
Nov 30, 2007 20.25 20.70 20.00 20.15 28,287 +0.19(+0.95%)
Nov 29, 2007 19.85 20.22 19.82 19.96 1,979 -0.04(-0.20%)
Nov 28, 2007 20.48 20.48 19.98 20.00 5,015 -0.31(-1.53%)
Nov 27, 2007 20.50 20.73 20.31 20.31 9,732 -0.68(-3.24%)
Nov 26, 2007 21.45 21.46 20.78 20.99 4,810 -0.50(-2.33%)
Nov 23, 2007 21.00 21.49 21.00 21.49 4,800 +0.34(+1.61%)
Nov 21, 2007 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Nov 20, 2007 21.20 21.33 21.15 21.15 66,700 -0.16(-0.75%)
Nov 19, 2007 21.47 21.47 21.23 21.31 28,350 +0.06(+0.28%)
Nov 16, 2007 21.40 21.40 21.25 21.25 2,421 -0.34(-1.57%)
Nov 15, 2007 21.45 21.59 21.40 21.59 1,981 -0.26(-1.19%)
Nov 14, 2007 22.00 22.00 21.85 21.85 4,432 -0.03(-0.14%)
Nov 13, 2007 21.68 22.00 21.68 21.88 16,938 +0.24(+1.11%)
Nov 12, 2007 21.44 21.64 21.44 21.64 10,565 +0.15(+0.70%)
Nov 09, 2007 21.50 21.54 21.47 21.49 7,335 -0.12(-0.56%)
Nov 08, 2007 21.52 21.61 21.50 21.61 14,942 +0.11(+0.51%)
Nov 07, 2007 21.50 21.50 21.50 21.50 1,565 +0.00(+0.00%)
Nov 06, 2007 21.91 21.91 21.50 21.50 2,481 -0.50(-2.27%)
Nov 05, 2007 21.83 22.34 21.83 22.00 102,400 +0.23(+1.06%)
Nov 02, 2007 22.00 22.10 21.33 21.77 5,400 -0.33(-1.49%)
Nov 01, 2007 22.00 22.35 21.99 22.10 47,060 +0.10(+0.45%)
Oct 31, 2007 21.73 22.18 21.73 22.00 21,636 -0.01(-0.05%)
Oct 30, 2007 22.01 22.01 22.01 22.01 0 +0.00(+0.00%)
Oct 29, 2007 21.79 22.50 21.73 22.01 6,682 +0.23(+1.06%)
Oct 26, 2007 21.80 21.80 21.77 21.78 400 -0.02(-0.09%)
Oct 25, 2007 21.85 21.85 21.36 21.80 14,200 -0.20(-0.91%)
Oct 24, 2007 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Oct 23, 2007 22.15 22.35 21.54 22.00 59,028 +0.04(+0.18%)
Oct 22, 2007 21.81 22.16 21.81 21.96 16,900 +0.16(+0.73%)
Oct 19, 2007 21.85 21.85 21.80 21.80 2,778 -0.06(-0.27%)
Oct 18, 2007 21.85 22.02 21.85 21.86 3,415 -0.14(-0.64%)
Oct 17, 2007 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Oct 16, 2007 22.09 22.09 21.87 22.00 6,300 -0.20(-0.90%)
Oct 15, 2007 22.20 22.20 22.20 22.20 500 +0.05(+0.23%)
Oct 12, 2007 22.25 22.25 22.15 22.15 6,569 -0.05(-0.23%)
Oct 11, 2007 22.25 22.25 22.20 22.20 3,044 -0.02(-0.09%)
Oct 10, 2007 22.16 22.35 22.16 22.22 2,483 -0.13(-0.58%)
Oct 09, 2007 22.35 22.35 22.34 22.35 1,700 -0.15(-0.67%)
Oct 08, 2007 22.15 22.50 22.15 22.50 1,307 +0.30(+1.35%)
Oct 05, 2007 22.20 22.20 22.10 22.20 7,245 +0.00(+0.00%)
Oct 04, 2007 22.20 22.20 22.20 22.20 1,190 -0.05(-0.22%)
Oct 03, 2007 22.25 22.25 22.25 22.25 443 +0.05(+0.23%)
Oct 02, 2007 22.25 22.25 22.20 22.20 1,333 +0.08(+0.36%)
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.