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 (%)
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%)
Jul 02, 2007 21.98 22.14 21.98 22.14 650 +0.17(+0.76%)
Jun 29, 2007 21.79 22.08 21.79 21.98 2,409 -0.09(-0.42%)
Jun 28, 2007 21.96 22.07 21.96 22.07 4,313 +0.06(+0.25%)
Jun 27, 2007 22.01 22.01 22.01 22.01 0 +0.00(+0.00%)
Jun 26, 2007 22.01 22.01 22.01 22.01 161 +0.08(+0.38%)
Jun 25, 2007 21.98 22.25 21.93 21.93 3,456 -0.05(-0.21%)
Jun 22, 2007 21.98 21.98 21.98 21.98 651 -0.06(-0.25%)
Jun 21, 2007 22.06 22.06 22.03 22.03 539 -0.18(-0.79%)
Jun 20, 2007 21.99 22.35 21.93 22.21 3,342 +0.22(+1.01%)
Jun 19, 2007 21.99 21.99 21.98 21.99 1,186 -0.11(-0.50%)
Jun 18, 2007 21.98 22.12 21.98 22.10 1,294 +0.12(+0.55%)
Jun 15, 2007 21.99 21.99 21.98 21.98 970 -0.08(-0.38%)
Jun 14, 2007 21.66 22.16 21.66 22.06 3,127 +0.18(+0.81%)
Jun 13, 2007 21.98 22.11 21.88 21.88 6,470 -0.28(-1.26%)
Jun 12, 2007 22.14 22.19 21.93 22.16 6,578 +0.19(+0.84%)
Jun 11, 2007 21.98 21.98 21.98 21.98 910 +0.08(+0.38%)
Jun 08, 2007 22.14 22.15 21.89 21.89 769 -0.04(-0.17%)
Jun 07, 2007 21.93 21.93 21.93 21.93 113 -0.05(-0.21%)
Jun 06, 2007 22.14 22.15 21.94 21.98 2,264 +0.05(+0.21%)
Jun 05, 2007 21.99 21.99 21.85 21.93 3,342 -0.27(-1.21%)
Jun 04, 2007 21.99 22.20 21.99 22.20 754 +0.22(+1.01%)
Jun 01, 2007 22.01 22.18 21.88 21.98 3,928 +0.09(+0.42%)
May 31, 2007 21.88 21.90 21.87 21.88 1,705 +0.02(+0.09%)
May 30, 2007 21.93 21.98 21.84 21.87 53,379 -0.07(-0.34%)
May 29, 2007 21.87 21.94 21.84 21.94 7,034 -0.16(-0.71%)
May 25, 2007 22.28 22.28 21.80 22.10 16,321 +0.11(+0.51%)
May 24, 2007 22.17 22.17 21.98 21.99 1,725 +0.00(+0.00%)
May 23, 2007 21.90 22.16 21.90 21.99 9,885 -0.06(-0.29%)
May 22, 2007 21.98 22.30 21.80 22.05 8,171 +0.06(+0.30%)
May 21, 2007 21.83 21.99 21.83 21.99 3,942 +0.01(+0.04%)
May 18, 2007 22.19 22.20 21.98 21.98 5,416 +0.00(+0.00%)
May 17, 2007 21.98 22.07 21.97 21.98 4,855 +0.07(+0.34%)
May 16, 2007 21.83 22.01 21.83 21.90 13,721 +0.02(+0.08%)
May 15, 2007 21.88 22.02 21.88 21.88 9,119 -0.19(-0.84%)
May 14, 2007 22.24 22.25 22.02 22.07 5,115 +0.05(+0.21%)
May 11, 2007 22.35 22.35 22.02 22.02 2,048 -0.14(-0.63%)
May 10, 2007 22.14 22.51 21.99 22.16 2,153 +0.16(+0.72%)
May 09, 2007 21.91 22.26 21.88 22.01 2,810 -0.11(-0.50%)
May 08, 2007 22.26 22.26 22.12 22.12 2,245 -0.13(-0.58%)
May 07, 2007 22.13 22.43 22.13 22.25 5,290 -0.19(-0.87%)
May 04, 2007 22.44 22.44 22.43 22.44 1,553 +0.14(+0.62%)
May 03, 2007 22.26 22.30 22.19 22.30 9,808 +0.19(+0.84%)
May 02, 2007 22.16 22.16 21.99 22.12 2,717 +0.14(+0.63%)
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.