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 (%)
Jun 30, 2008 9.180 9.273 9.041 9.143 8,971 -0.19(-1.99%)
Jun 27, 2008 9.459 9.665 9.273 9.329 6,008 -0.13(-1.37%)
Jun 26, 2008 9.737 9.737 9.459 9.459 2,856 -0.32(-3.32%)
Jun 25, 2008 10.47 10.57 9.737 9.783 14,291 -0.40(-3.91%)
Jun 24, 2008 10.38 10.38 9.848 10.18 3,537 -0.25(-2.40%)
Jun 23, 2008 11.03 11.03 10.32 10.43 14,376 -0.30(-2.76%)
Jun 20, 2008 11.22 11.30 10.61 10.73 7,385 -1.05(-8.91%)
Jun 19, 2008 11.83 11.83 11.36 11.78 3,615 -0.18(-1.47%)
Jun 18, 2008 11.95 11.95 11.95 11.95 814 -0.01(-0.08%)
Jun 17, 2008 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Jun 16, 2008 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Jun 13, 2008 12.01 12.33 11.95 11.96 4,264 -0.14(-1.15%)
Jun 12, 2008 12.51 12.52 12.10 12.10 323 -0.41(-3.26%)
Jun 11, 2008 12.05 12.52 11.95 12.51 4,159 -0.24(-1.89%)
Jun 10, 2008 12.76 12.82 12.73 12.75 3,579 +0.48(+3.93%)
Jun 09, 2008 12.32 12.32 12.27 12.27 14,455 -0.30(-2.38%)
Jun 06, 2008 12.43 12.57 12.43 12.57 4,063 +0.09(+0.69%)
Jun 05, 2008 12.77 12.77 12.47 12.48 2,731 -0.33(-2.60%)
Jun 04, 2008 12.65 12.82 12.61 12.82 788 -0.16(-1.22%)
Jun 03, 2008 12.73 12.97 12.61 12.97 1,237 -0.01(-0.07%)
Jun 02, 2008 12.98 12.98 12.98 12.98 1,186 +0.17(+1.30%)
May 30, 2008 12.85 12.95 12.61 12.82 1,749 +0.19(+1.47%)
May 29, 2008 12.63 12.63 12.63 12.63 420 +0.01(+0.07%)
May 28, 2008 12.65 12.68 12.62 12.62 1,642 -0.32(-2.46%)
May 27, 2008 12.82 12.97 12.62 12.94 6,938 +0.79(+6.51%)
May 26, 2008 12.36 12.36 12.15 12.15 844 +0.00(+0.00%)
May 23, 2008 12.36 12.36 12.15 12.15 844 +0.00(+0.00%)
May 22, 2008 11.96 12.16 11.96 12.15 2,675 +0.09(+0.77%)
May 21, 2008 12.23 12.23 12.06 12.06 1,014 +0.00(+0.00%)
May 20, 2008 12.02 12.06 12.02 12.06 2,048 +0.09(+0.77%)
May 19, 2008 11.95 11.96 11.95 11.96 1,893 +0.00(+0.00%)
May 16, 2008 12.27 12.28 11.96 11.96 3,992 -0.96(-7.46%)
May 15, 2008 12.93 12.93 12.93 12.93 141 +0.59(+4.81%)
May 14, 2008 12.57 12.57 12.33 12.33 1,618 -0.19(-1.48%)
May 13, 2008 12.52 12.52 12.52 12.52 862 +0.00(+0.00%)
May 12, 2008 12.52 12.57 12.49 12.52 3,019 +0.05(+0.37%)
May 09, 2008 12.71 12.71 12.47 12.47 541 -0.37(-2.89%)
May 08, 2008 12.80 12.84 12.80 12.84 539 -0.05(-0.36%)
May 07, 2008 12.89 12.89 12.89 12.89 442 -0.09(-0.71%)
May 06, 2008 14.09 14.10 12.52 12.98 11,023 -0.46(-3.45%)
May 05, 2008 13.44 13.46 13.44 13.45 988 +0.27(+2.04%)
May 02, 2008 13.18 13.18 13.18 13.18 129 -0.50(-3.66%)
May 01, 2008 13.82 13.82 12.94 13.68 2,156 -0.14(-1.01%)
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%)
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.