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 (%)
Apr 30, 2008 13.82 13.84 13.82 13.82 1,682 -0.00(-0.00%)
Apr 29, 2008 13.82 13.82 13.82 13.82 0 +0.00(+0.00%)
Apr 28, 2008 14.77 14.77 13.82 13.82 334 -0.13(-0.93%)
Apr 25, 2008 14.09 14.09 13.95 13.95 714 -0.85(-5.76%)
Apr 24, 2008 14.82 14.82 14.80 14.80 431 +0.94(+6.76%)
Apr 23, 2008 13.86 13.86 13.86 13.86 107 +0.05(+0.34%)
Apr 22, 2008 13.82 13.82 13.82 13.82 107 -0.10(-0.73%)
Apr 21, 2008 15.18 15.18 13.91 13.92 4,348 -0.54(-3.76%)
Apr 18, 2008 14.85 14.85 14.43 14.46 1,384 +0.09(+0.63%)
Apr 17, 2008 14.38 14.38 14.33 14.37 131,670 -0.46(-3.13%)
Apr 16, 2008 15.12 15.16 14.50 14.84 3,183 +0.00(+0.00%)
Apr 15, 2008 15.07 15.07 14.84 14.84 7,548 +0.45(+3.16%)
Apr 14, 2008 14.38 14.38 14.38 14.38 0 +0.00(+0.00%)
Apr 11, 2008 14.38 14.38 14.38 14.38 0 +0.00(+0.00%)
Apr 10, 2008 15.09 15.09 14.38 14.38 788 -0.45(-3.06%)
Apr 09, 2008 14.88 15.16 14.84 14.84 2,842 -0.00(-0.00%)
Apr 08, 2008 14.84 14.84 14.84 14.84 0 +0.00(+0.00%)
Apr 07, 2008 15.25 15.25 14.61 14.84 1,495 +0.00(+0.00%)
Apr 04, 2008 14.78 14.84 14.66 14.84 4,143 +0.68(+4.78%)
Apr 03, 2008 14.16 14.16 14.16 14.16 115 -0.23(-1.61%)
Apr 02, 2008 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
Apr 01, 2008 14.39 14.39 14.39 14.39 215 -0.68(-4.49%)
Mar 31, 2008 14.37 15.07 14.37 15.07 3,482 +0.93(+6.56%)
Mar 28, 2008 15.29 15.30 14.14 14.14 4,167 -0.06(-0.46%)
Mar 27, 2008 14.09 14.21 14.09 14.21 890 -0.26(-1.80%)
Mar 26, 2008 14.17 14.61 14.14 14.47 2,382 +0.05(+0.32%)
Mar 25, 2008 14.86 14.86 14.42 14.42 1,154 +0.05(+0.32%)
Mar 24, 2008 14.37 14.71 13.96 14.37 3,270 +0.23(+1.64%)
Mar 21, 2008 14.69 14.69 13.92 14.14 3,282 +0.00(+0.00%)
Mar 20, 2008 14.69 14.69 13.92 14.14 3,282 -0.26(-1.78%)
Mar 19, 2008 14.09 14.40 13.93 14.40 1,848 +0.02(+0.17%)
Mar 18, 2008 14.37 14.37 14.37 14.37 741 +0.00(+0.00%)
Mar 17, 2008 14.33 14.41 14.33 14.37 2,301 -0.41(-2.76%)
Mar 14, 2008 15.30 15.53 14.78 14.78 5,945 -0.58(-3.80%)
Mar 13, 2008 15.41 15.41 14.37 15.37 2,743 +0.71(+4.87%)
Mar 12, 2008 14.92 14.93 14.51 14.65 9,871 +0.05(+0.32%)
Mar 11, 2008 14.67 14.93 14.61 14.61 1,660 -0.38(-2.54%)
Mar 10, 2008 15.55 15.55 13.91 14.99 12,400 -0.09(-0.61%)
Mar 07, 2008 15.17 15.22 14.88 15.08 3,509 -0.59(-3.79%)
Mar 06, 2008 15.57 15.90 15.57 15.67 33,430 -0.25(-1.57%)
Mar 05, 2008 15.90 15.92 15.90 15.92 528 -0.17(-1.04%)
Mar 04, 2008 16.09 16.09 16.09 16.09 0 +0.00(+0.00%)
Mar 03, 2008 16.09 16.09 16.09 16.09 215 +0.09(+0.58%)
Feb 29, 2008 15.90 16.00 15.58 16.00 8,748 +0.23(+1.47%)
Feb 28, 2008 15.76 15.76 15.76 15.76 249 +0.23(+1.49%)
Feb 27, 2008 15.53 15.53 15.53 15.53 553 -0.24(-1.53%)
Feb 26, 2008 16.00 16.00 15.77 15.77 215 -0.08(-0.53%)
Feb 25, 2008 15.95 15.95 15.86 15.86 54,026 -0.05(-0.29%)
Feb 22, 2008 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Feb 21, 2008 15.95 15.95 15.90 15.90 11,410 +0.14(+0.88%)
Feb 20, 2008 16.00 16.00 15.76 15.76 1,839 -0.26(-1.62%)
Feb 19, 2008 16.00 16.02 16.00 16.02 778 +0.02(+0.12%)
Feb 18, 2008 16.09 16.09 16.01 16.01 215 +0.00(+0.00%)
Feb 15, 2008 16.09 16.09 16.01 16.01 215 -0.23(-1.43%)
Feb 14, 2008 16.24 16.24 16.24 16.24 0 +0.00(+0.00%)
Feb 13, 2008 16.24 16.24 16.24 16.24 0 +0.00(+0.00%)
Feb 12, 2008 16.29 16.29 16.24 16.24 442 +0.31(+1.92%)
Feb 11, 2008 15.93 15.93 15.93 15.93 0 +0.00(+0.00%)
Feb 08, 2008 15.93 15.93 15.93 15.93 0 +0.00(+0.00%)
Feb 07, 2008 15.93 15.93 15.93 15.93 136 -0.10(-0.64%)
Feb 06, 2008 15.99 16.23 15.95 16.03 1,633 +0.08(+0.52%)
Feb 05, 2008 16.03 16.03 15.95 15.95 520 +0.00(+0.00%)
Feb 04, 2008 15.95 15.95 15.95 15.95 0 +0.00(+0.00%)
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.