American River Bkshs (NQ: AMRB )

19.53 USD +0.22 (+1.14%)
Streaming Delayed Price Updated: 10:34 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2006 24.52 25.20 24.52 25.18 4,121 +0.33(+1.33%)
Jan 31, 2006 24.01 24.90 24.01 24.85 2,330 +0.84(+3.50%)
Jan 30, 2006 23.93 24.50 23.07 24.01 9,347 +0.08(+0.33%)
Jan 27, 2006 23.65 24.00 23.55 23.93 2,400 +0.13(+0.55%)
Jan 26, 2006 24.00 24.00 23.80 23.80 2,579 +0.00(+0.00%)
Jan 25, 2006 23.40 23.85 23.40 23.80 3,091 -0.08(-0.34%)
Jan 24, 2006 23.55 24.55 23.50 23.88 6,760 +0.44(+1.88%)
Jan 23, 2006 23.75 24.25 23.30 23.44 6,474 -0.21(-0.89%)
Jan 20, 2006 23.12 23.65 23.12 23.65 2,386 +0.28(+1.19%)
Jan 19, 2006 23.43 23.43 23.00 23.37 6,197 +0.31(+1.35%)
Jan 18, 2006 22.75 23.24 22.60 23.06 2,705 +0.56(+2.49%)
Jan 17, 2006 22.25 22.50 22.10 22.50 3,135 +0.17(+0.76%)
Jan 13, 2006 22.00 22.50 22.00 22.33 25,866 +0.33(+1.50%)
Jan 12, 2006 22.00 22.00 22.00 22.00 600 +0.25(+1.15%)
Jan 11, 2006 21.75 21.75 21.75 21.75 123 +0.01(+0.05%)
Jan 10, 2006 21.26 21.75 21.26 21.74 740 +0.49(+2.31%)
Jan 09, 2006 21.51 21.85 21.25 21.25 4,666 -0.52(-2.39%)
Jan 06, 2006 21.77 21.77 21.77 21.77 370 +0.02(+0.09%)
Jan 05, 2006 22.00 22.00 21.75 21.75 640 -0.25(-1.14%)
Jan 04, 2006 22.00 22.00 22.00 22.00 100 -0.27(-1.21%)
Jan 03, 2006 22.28 22.28 22.27 22.27 602 +0.30(+1.37%)
Dec 30, 2005 21.97 21.97 21.97 21.97 0 +0.00(+0.00%)
Dec 29, 2005 21.97 21.97 21.97 21.97 0 +0.00(+0.00%)
Dec 28, 2005 21.97 21.97 21.96 21.97 800 +0.10(+0.46%)
Dec 27, 2005 21.87 21.87 21.87 21.87 800 -0.35(-1.58%)
Dec 23, 2005 22.56 22.78 22.01 22.22 5,303 +0.07(+0.32%)
Dec 22, 2005 22.29 22.29 22.15 22.15 701 -0.23(-1.03%)
Dec 21, 2005 22.41 22.41 22.38 22.38 1,500 +0.58(+2.66%)
Dec 20, 2005 21.80 21.80 21.80 21.80 201 -0.05(-0.23%)
Dec 19, 2005 22.10 22.89 21.85 21.85 4,432 -0.05(-0.22%)
Dec 16, 2005 21.85 22.00 21.85 21.90 631 -0.05(-0.24%)
Dec 15, 2005 21.95 22.10 21.95 21.95 12,100 -0.15(-0.68%)
Dec 14, 2005 21.95 22.10 21.95 22.10 2,450 +0.02(+0.09%)
Dec 13, 2005 22.10 22.10 21.95 22.08 2,271 +0.13(+0.59%)
Dec 12, 2005 21.86 22.00 21.86 21.95 13,589 +0.01(+0.05%)
Dec 09, 2005 21.86 22.26 21.86 21.94 3,297 -0.24(-1.08%)
Dec 08, 2005 22.25 22.48 21.87 22.18 14,025 +0.28(+1.27%)
Dec 07, 2005 22.50 22.50 21.90 21.90 639 -1.30(-5.60%)
Dec 06, 2005 23.00 23.43 22.96 23.20 2,800 +0.23(+1.00%)
Dec 05, 2005 22.97 22.97 22.97 22.97 100 -0.18(-0.78%)
Dec 02, 2005 23.30 23.30 23.15 23.15 1,140 -0.05(-0.22%)
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.