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 (%)
Feb 28, 2007 23.28 23.88 23.28 23.88 1,512 +0.02(+0.08%)
Feb 27, 2007 23.88 23.88 23.62 23.86 754 +0.10(+0.43%)
Feb 26, 2007 23.88 23.88 23.76 23.76 1,411 -0.13(-0.54%)
Feb 23, 2007 23.52 23.90 23.52 23.89 856 +0.18(+0.74%)
Feb 22, 2007 23.66 23.73 23.66 23.71 647 -0.21(-0.89%)
Feb 21, 2007 23.79 23.97 23.79 23.92 2,695 +0.09(+0.39%)
Feb 20, 2007 24.10 24.10 23.83 23.83 647 -0.18(-0.73%)
Feb 16, 2007 23.98 24.02 23.87 24.01 5,607 +0.14(+0.58%)
Feb 15, 2007 23.96 23.97 23.87 23.87 3,626 +0.01(+0.04%)
Feb 14, 2007 23.92 23.97 23.75 23.86 7,575 +0.21(+0.90%)
Feb 13, 2007 23.51 23.74 23.51 23.65 103,392 +0.14(+0.59%)
Feb 12, 2007 23.31 23.54 23.31 23.51 10,234 -0.05(-0.20%)
Feb 09, 2007 23.52 23.55 23.52 23.55 539 +0.29(+1.24%)
Feb 08, 2007 23.18 23.41 23.14 23.27 4,242 +0.08(+0.36%)
Feb 07, 2007 23.08 23.32 23.08 23.18 4,467 -0.04(-0.16%)
Feb 06, 2007 23.18 23.41 23.04 23.22 15,280 +0.00(+0.00%)
Feb 05, 2007 23.44 23.48 23.17 23.22 4,723 -0.08(-0.36%)
Feb 02, 2007 23.69 23.69 23.27 23.30 2,104 -0.59(-2.48%)
Feb 01, 2007 23.49 24.04 23.49 23.90 1,294 +0.41(+1.74%)
Jan 31, 2007 23.82 24.11 23.49 23.49 3,310 -0.16(-0.68%)
Jan 30, 2007 24.18 24.18 23.65 23.65 3,931 -0.42(-1.73%)
Jan 29, 2007 23.80 24.13 23.61 24.06 125,844 +0.22(+0.93%)
Jan 26, 2007 23.18 24.56 23.18 23.84 46,268 +0.84(+3.67%)
Jan 25, 2007 23.01 23.06 22.88 23.00 11,759 +0.18(+0.77%)
Jan 24, 2007 23.09 23.09 22.81 22.82 3,731 +0.01(+0.04%)
Jan 23, 2007 22.72 23.16 22.72 22.81 86,325 +0.23(+1.03%)
Jan 22, 2007 22.71 22.98 22.53 22.58 11,886 -0.14(-0.61%)
Jan 19, 2007 22.63 22.79 22.59 22.72 15,068 +0.00(+0.00%)
Jan 18, 2007 22.30 22.86 22.30 22.72 66,706 +0.47(+2.12%)
Jan 17, 2007 22.26 22.26 22.21 22.25 992 -0.01(-0.04%)
Jan 16, 2007 22.21 22.39 22.21 22.26 18,073 +0.05(+0.21%)
Jan 12, 2007 22.02 22.26 22.02 22.21 7,520 -0.05(-0.21%)
Jan 11, 2007 22.26 22.26 22.26 22.26 2,560 +0.13(+0.60%)
Jan 10, 2007 22.26 22.26 22.12 22.12 333 -0.13(-0.60%)
Jan 09, 2007 22.16 22.26 22.16 22.26 3,392 +0.00(+0.00%)
Jan 08, 2007 22.24 22.27 21.81 22.26 6,181 +0.02(+0.08%)
Jan 05, 2007 22.26 22.26 22.19 22.24 3,572 +0.24(+1.09%)
Jan 04, 2007 21.92 22.02 21.88 22.00 749 -0.17(-0.75%)
Jan 03, 2007 22.21 22.23 21.99 22.16 17,986 -0.08(-0.38%)
Dec 29, 2006 22.02 22.25 22.02 22.25 17,361 +0.21(+0.97%)
Dec 28, 2006 22.05 22.21 21.79 22.03 60,560 -0.04(-0.17%)
Dec 27, 2006 22.07 22.07 22.07 22.07 539 +0.00(+0.00%)
Dec 26, 2006 22.07 22.14 22.07 22.07 1,602 -0.37(-1.65%)
Dec 22, 2006 22.44 22.44 22.44 22.44 215 +0.02(+0.08%)
Dec 21, 2006 22.28 22.42 22.23 22.42 20,284 +0.08(+0.37%)
Dec 20, 2006 22.16 22.35 22.16 22.34 1,560 -0.01(-0.03%)
Dec 19, 2006 22.35 22.35 22.35 22.35 217 -0.23(-1.04%)
Dec 18, 2006 22.65 22.65 22.27 22.58 912 +0.19(+0.83%)
Dec 15, 2006 23.01 23.01 22.35 22.39 11,565 +0.14(+0.63%)
Dec 14, 2006 22.38 22.47 22.21 22.26 10,274 +0.05(+0.21%)
Dec 13, 2006 22.19 22.21 22.19 22.21 447 +0.14(+0.63%)
Dec 12, 2006 22.37 22.39 22.07 22.07 3,086 -0.51(-2.27%)
Dec 11, 2006 22.65 22.65 22.49 22.58 1,804 -0.24(-1.05%)
Dec 08, 2006 22.79 22.91 22.63 22.82 2,753 -0.10(-0.41%)
Dec 07, 2006 22.92 22.92 22.86 22.92 404 +0.06(+0.25%)
Dec 06, 2006 23.17 23.17 22.81 22.86 18,736 -0.79(-3.33%)
Dec 05, 2006 23.48 23.65 23.48 23.65 1,944 +0.19(+0.79%)
Dec 04, 2006 23.46 23.46 23.46 23.46 754 +0.15(+0.64%)
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.