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 (%)
Nov 30, 2005 21.58 21.81 21.24 21.61 34,834 +0.28(+1.30%)
Nov 29, 2005 21.33 21.33 21.33 21.33 2,055 -0.25(-1.16%)
Nov 28, 2005 21.93 21.93 21.58 21.58 431 +0.11(+0.52%)
Nov 25, 2005 21.47 21.47 21.47 21.47 323 +0.14(+0.65%)
Nov 23, 2005 21.19 21.36 21.19 21.33 3,094 +0.14(+0.66%)
Nov 22, 2005 21.19 21.47 21.19 21.19 5,999 -0.28(-1.30%)
Nov 21, 2005 21.73 21.73 21.19 21.47 3,117 +0.27(+1.27%)
Nov 18, 2005 21.47 21.47 21.20 21.20 9,070 +0.17(+0.79%)
Nov 17, 2005 21.14 21.31 20.91 21.03 4,421 +0.17(+0.80%)
Nov 16, 2005 20.86 21.02 20.86 20.86 8,934 -0.23(-1.10%)
Nov 15, 2005 20.96 21.27 20.59 21.10 4,466 -0.14(-0.65%)
Nov 14, 2005 21.21 21.24 21.21 21.24 463 +0.23(+1.10%)
Nov 11, 2005 21.31 21.31 21.00 21.00 1,986 +0.05(+0.22%)
Nov 10, 2005 20.96 20.96 20.96 20.96 323 -0.01(-0.04%)
Nov 09, 2005 21.03 21.27 20.86 20.97 4,205 -0.04(-0.18%)
Nov 08, 2005 21.50 21.59 20.69 21.00 15,053 -0.55(-2.54%)
Nov 07, 2005 21.68 22.00 21.50 21.55 2,668 -0.24(-1.11%)
Nov 04, 2005 21.10 21.88 21.10 21.79 1,243 +0.37(+1.73%)
Nov 03, 2005 21.16 21.42 21.00 21.42 8,303 +0.15(+0.70%)
Nov 02, 2005 20.97 21.32 20.92 21.27 2,296 +0.03(+0.13%)
Nov 01, 2005 20.73 21.42 20.73 21.24 8,842 +0.48(+2.32%)
Oct 31, 2005 21.01 21.54 20.76 20.76 14,807 -0.29(-1.37%)
Oct 28, 2005 21.07 21.10 21.05 21.05 7,263 +0.05(+0.22%)
Oct 27, 2005 21.27 21.33 21.00 21.00 3,973 -0.01(-0.04%)
Oct 26, 2005 21.01 21.01 21.01 21.01 539 +0.00(+0.00%)
Oct 25, 2005 21.57 21.60 20.82 21.01 28,786 -0.22(-1.04%)
Oct 24, 2005 21.00 21.70 21.00 21.23 22,214 +0.18(+0.87%)
Oct 21, 2005 20.98 21.05 20.98 21.05 970 +0.28(+1.34%)
Oct 20, 2005 20.90 20.99 20.77 20.77 1,993 +0.08(+0.40%)
Oct 19, 2005 20.73 21.18 20.69 20.69 8,767 -0.33(-1.59%)
Oct 18, 2005 21.19 21.33 20.86 21.02 20,831 +0.30(+1.43%)
Oct 17, 2005 20.68 21.26 20.68 20.73 9,766 +0.05(+0.22%)
Oct 14, 2005 20.68 20.68 20.68 20.68 747 +0.13(+0.63%)
Oct 13, 2005 20.96 20.96 20.49 20.55 4,120 -0.41(-1.95%)
Oct 12, 2005 21.00 21.00 20.96 20.96 1,784 -0.05(-0.22%)
Oct 11, 2005 21.28 21.28 20.96 21.00 3,447 -0.19(-0.92%)
Oct 10, 2005 21.07 21.70 20.96 21.20 13,641 +0.24(+1.15%)
Oct 07, 2005 21.32 21.59 20.96 20.96 4,445 -0.14(-0.66%)
Oct 06, 2005 21.26 21.75 20.49 21.10 38,901 +0.28(+1.34%)
Oct 05, 2005 20.82 20.82 20.82 20.82 0 -0.14(-0.66%)
Oct 04, 2005 21.33 21.33 20.96 20.96 2,686 -0.19(-0.92%)
Oct 03, 2005 21.15 21.15 21.15 21.15 107 +0.01(+0.04%)
Sep 30, 2005 21.34 21.55 21.06 21.14 4,366 -0.36(-1.68%)
Sep 29, 2005 21.29 21.50 21.29 21.50 2,174 +0.13(+0.61%)
Sep 28, 2005 21.32 21.37 21.32 21.37 452 +0.56(+2.67%)
Sep 27, 2005 20.96 20.96 20.82 20.82 970 +0.03(+0.13%)
Sep 26, 2005 20.73 20.86 20.73 20.79 1,144 -0.14(-0.66%)
Sep 23, 2005 20.93 21.23 20.89 20.93 841 +0.07(+0.31%)
Sep 22, 2005 20.86 21.65 20.49 20.86 15,022 +0.32(+1.53%)
Sep 21, 2005 20.63 20.96 20.45 20.55 16,273 -0.10(-0.47%)
Sep 20, 2005 20.68 21.33 20.54 20.65 8,099 +0.13(+0.61%)
Sep 19, 2005 20.63 20.63 20.52 20.52 1,186 -0.11(-0.54%)
Sep 16, 2005 20.63 20.63 20.63 20.63 0 +0.00(+0.00%)
Sep 15, 2005 20.63 20.63 20.63 20.63 0 +0.00(+0.00%)
Sep 14, 2005 20.63 20.63 20.54 20.63 3,450 -0.03(-0.13%)
Sep 13, 2005 20.75 20.75 20.59 20.66 539 -0.02(-0.09%)
Sep 12, 2005 20.86 20.86 20.68 20.68 2,168 -0.24(-1.16%)
Sep 09, 2005 21.21 21.21 20.92 20.92 647 +0.41(+1.99%)
Sep 08, 2005 20.78 21.33 20.51 20.51 23,712 -0.15(-0.72%)
Sep 07, 2005 20.63 21.02 20.63 20.66 3,597 +0.02(+0.09%)
Sep 06, 2005 20.82 20.99 20.41 20.64 10,366 -0.23(-1.11%)
Sep 02, 2005 21.21 21.23 20.87 20.87 539 -0.10(-0.49%)
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.