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 (%)
May 30, 2008 13.86 13.97 13.60 13.82 1,622 +0.20(+1.47%)
May 29, 2008 13.62 13.62 13.62 13.62 390 +0.01(+0.07%)
May 28, 2008 13.64 13.67 13.61 13.61 1,523 -0.34(-2.46%)
May 27, 2008 13.83 13.99 13.61 13.95 6,434 +0.85(+6.51%)
May 26, 2008 13.33 13.33 13.10 13.10 783 +0.00(+0.00%)
May 23, 2008 13.33 13.33 13.10 13.10 783 +0.00(+0.00%)
May 22, 2008 12.90 13.11 12.90 13.10 2,481 +0.10(+0.77%)
May 21, 2008 13.19 13.19 13.00 13.00 941 +0.00(+0.00%)
May 20, 2008 12.96 13.00 12.96 13.00 1,900 +0.10(+0.78%)
May 19, 2008 12.89 12.90 12.89 12.90 1,756 +0.00(+0.00%)
May 16, 2008 13.23 13.24 12.90 12.90 3,702 -1.04(-7.46%)
May 15, 2008 13.94 13.94 13.94 13.94 131 +0.64(+4.81%)
May 14, 2008 13.55 13.55 13.30 13.30 1,501 -0.20(-1.48%)
May 13, 2008 13.50 13.50 13.50 13.50 800 +0.00(+0.00%)
May 12, 2008 13.50 13.55 13.47 13.50 2,800 +0.05(+0.37%)
May 09, 2008 13.71 13.71 13.45 13.45 502 -0.40(-2.89%)
May 08, 2008 13.80 13.85 13.80 13.85 500 -0.05(-0.36%)
May 07, 2008 13.90 13.90 13.90 13.90 410 -0.10(-0.71%)
May 06, 2008 15.19 15.20 13.50 14.00 10,222 -0.50(-3.45%)
May 05, 2008 14.49 14.51 14.49 14.50 917 +0.29(+2.04%)
May 02, 2008 14.21 14.21 14.21 14.21 120 -0.54(-3.66%)
May 01, 2008 14.90 14.90 13.95 14.75 2,000 -0.15(-1.01%)
Apr 30, 2008 14.90 14.92 14.90 14.90 1,560 -0.00(-0.00%)
Apr 29, 2008 14.90 14.90 14.90 14.90 0 +0.00(+0.00%)
Apr 28, 2008 15.93 15.93 14.90 14.90 310 -0.14(-0.93%)
Apr 25, 2008 15.19 15.19 15.04 15.04 663 -0.92(-5.76%)
Apr 24, 2008 15.98 15.98 15.96 15.96 400 +1.01(+6.76%)
Apr 23, 2008 14.95 14.95 14.95 14.95 100 +0.05(+0.34%)
Apr 22, 2008 14.90 14.90 14.90 14.90 100 -0.11(-0.73%)
Apr 21, 2008 16.37 16.37 15.00 15.01 4,032 -0.59(-3.76%)
Apr 18, 2008 16.01 16.01 15.56 15.60 1,284 +0.10(+0.63%)
Apr 17, 2008 15.51 15.51 15.45 15.50 122,100 -0.50(-3.12%)
Apr 16, 2008 16.30 16.35 15.64 16.00 2,952 +0.00(+0.00%)
Apr 15, 2008 16.25 16.25 16.00 16.00 7,000 +0.49(+3.16%)
Apr 14, 2008 15.51 15.51 15.51 15.51 0 +0.00(+0.00%)
Apr 11, 2008 15.51 15.51 15.51 15.51 0 +0.00(+0.00%)
Apr 10, 2008 16.28 16.28 15.51 15.51 731 -0.49(-3.06%)
Apr 09, 2008 16.05 16.35 16.00 16.00 2,636 -0.00(-0.00%)
Apr 08, 2008 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Apr 07, 2008 16.45 16.45 15.75 16.00 1,387 +0.00(+0.00%)
Apr 04, 2008 15.94 16.00 15.81 16.00 3,842 +0.73(+4.78%)
Apr 03, 2008 15.27 15.27 15.27 15.27 107 -0.25(-1.61%)
Apr 02, 2008 15.52 15.52 15.52 15.52 0 +0.00(+0.00%)
Apr 01, 2008 15.52 15.52 15.52 15.52 200 -0.73(-4.49%)
Mar 31, 2008 15.50 16.25 15.50 16.25 3,229 +1.00(+6.56%)
Mar 28, 2008 16.49 16.50 15.25 15.25 3,865 -0.07(-0.46%)
Mar 27, 2008 15.19 15.32 15.19 15.32 826 -0.28(-1.79%)
Mar 26, 2008 15.28 15.76 15.25 15.60 2,209 +0.05(+0.32%)
Mar 25, 2008 16.02 16.02 15.55 15.55 1,071 +0.05(+0.32%)
Mar 24, 2008 15.50 15.86 15.05 15.50 3,033 +0.25(+1.64%)
Mar 21, 2008 15.84 15.84 15.01 15.25 3,044 +0.00(+0.00%)
Mar 20, 2008 15.84 15.84 15.01 15.25 3,044 -0.28(-1.78%)
Mar 19, 2008 15.19 15.53 15.02 15.53 1,714 +0.03(+0.17%)
Mar 18, 2008 15.50 15.50 15.50 15.50 688 +0.00(+0.00%)
Mar 17, 2008 15.45 15.54 15.45 15.50 2,134 -0.44(-2.76%)
Mar 14, 2008 16.50 16.75 15.94 15.94 5,513 -0.63(-3.80%)
Mar 13, 2008 16.62 16.62 15.50 16.57 2,544 +0.77(+4.87%)
Mar 12, 2008 16.09 16.10 15.65 15.80 9,154 +0.05(+0.32%)
Mar 11, 2008 15.82 16.10 15.75 15.75 1,540 -0.41(-2.54%)
Mar 10, 2008 16.77 16.77 15.00 16.16 11,499 -0.10(-0.62%)
Mar 07, 2008 16.36 16.41 16.05 16.26 3,254 -0.64(-3.79%)
Mar 06, 2008 16.79 17.15 16.79 16.90 31,001 -0.27(-1.57%)
Mar 05, 2008 17.15 17.17 17.15 17.17 490 -0.18(-1.04%)
Mar 04, 2008 17.35 17.35 17.35 17.35 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.