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 (%)
Aug 31, 2006 23.92 23.92 23.92 23.92 539 +0.06(+0.23%)
Aug 30, 2006 24.02 24.11 23.87 23.87 2,156 -0.15(-0.62%)
Aug 29, 2006 24.01 24.02 24.01 24.02 928 -0.51(-2.08%)
Aug 28, 2006 24.37 24.57 24.37 24.53 1,509 +0.09(+0.38%)
Aug 25, 2006 24.53 24.53 24.43 24.43 323 +0.05(+0.19%)
Aug 24, 2006 24.48 24.48 24.39 24.39 539 +0.22(+0.89%)
Aug 23, 2006 24.13 24.17 24.11 24.17 970 -0.40(-1.63%)
Aug 22, 2006 24.81 24.81 24.57 24.57 323 +0.08(+0.34%)
Aug 21, 2006 25.04 25.04 24.49 24.49 1,401 +0.16(+0.65%)
Aug 18, 2006 24.84 25.03 24.33 24.33 4,194 -0.31(-1.24%)
Aug 17, 2006 24.60 24.64 24.60 24.64 1,214 +0.64(+2.67%)
Aug 16, 2006 24.33 24.33 24.00 24.00 719 +0.09(+0.39%)
Aug 15, 2006 24.56 24.56 23.91 23.91 62,977 -0.53(-2.16%)
Aug 14, 2006 24.43 24.55 24.38 24.43 557 +0.23(+0.96%)
Aug 11, 2006 24.20 24.20 24.12 24.20 517 +0.06(+0.27%)
Aug 10, 2006 23.74 24.14 23.41 24.14 465 +0.49(+2.08%)
Aug 09, 2006 23.41 23.65 23.41 23.65 1,347 +0.14(+0.59%)
Aug 08, 2006 23.51 23.65 23.00 23.51 56,997 -0.19(-0.82%)
Aug 07, 2006 23.43 23.82 23.41 23.70 31,956 -0.41(-1.69%)
Aug 04, 2006 24.04 24.11 24.04 24.11 2,126 -0.01(-0.04%)
Aug 03, 2006 24.21 24.43 24.12 24.12 862 -0.19(-0.76%)
Aug 02, 2006 24.23 24.57 24.20 24.31 1,510 -0.09(-0.38%)
Aug 01, 2006 24.40 25.03 24.40 24.40 2,048 -0.18(-0.72%)
Jul 31, 2006 24.64 24.81 24.57 24.57 5,091 +0.46(+1.92%)
Jul 28, 2006 23.88 24.12 23.88 24.11 1,274 -0.15(-0.61%)
Jul 27, 2006 24.32 24.57 24.26 24.26 653 +0.15(+0.62%)
Jul 26, 2006 24.72 24.72 23.88 24.11 4,435 -0.29(-1.18%)
Jul 25, 2006 24.58 24.58 24.40 24.40 4,942 -0.21(-0.87%)
Jul 24, 2006 24.61 24.61 24.61 24.61 215 -0.19(-0.78%)
Jul 21, 2006 24.61 24.84 24.61 24.81 992 +0.05(+0.19%)
Jul 20, 2006 25.13 25.13 24.76 24.76 3,813 -0.19(-0.74%)
Jul 19, 2006 25.04 25.04 24.94 24.94 5,349 -0.09(-0.37%)
Jul 18, 2006 25.13 25.13 25.04 25.04 517 +0.00(+0.00%)
Jul 17, 2006 24.95 25.04 24.94 25.04 323 -0.02(-0.07%)
Jul 14, 2006 25.13 25.13 25.06 25.06 253 +0.00(+0.00%)
Jul 13, 2006 25.12 25.13 25.06 25.06 442 +0.02(+0.07%)
Jul 12, 2006 25.13 25.13 25.04 25.04 889 +0.00(+0.00%)
Jul 11, 2006 24.99 25.04 24.99 25.04 431 +0.09(+0.37%)
Jul 10, 2006 24.98 24.98 24.94 24.94 373 +0.19(+0.76%)
Jul 07, 2006 24.76 24.76 24.76 24.76 2,980 -0.00(-0.01%)
Jul 06, 2006 24.76 24.76 24.76 24.76 107 +0.00(+0.00%)
Jul 05, 2006 25.04 25.22 24.76 24.76 5,374 -0.28(-1.11%)
Jul 03, 2006 24.90 25.04 24.90 25.04 3,235 +0.00(+0.00%)
Jun 30, 2006 25.04 25.04 25.04 25.04 0 +0.00(+0.00%)
Jun 29, 2006 25.04 25.04 25.04 25.04 215 +0.06(+0.22%)
Jun 28, 2006 25.58 25.58 24.98 24.98 2,418 -0.59(-2.32%)
Jun 27, 2006 25.58 25.58 25.58 25.58 269 +0.35(+1.40%)
Jun 23, 2006 25.25 25.25 25.22 25.22 1,097 -0.03(-0.11%)
Jun 22, 2006 25.24 25.25 25.24 25.25 215 -0.23(-0.89%)
Jun 21, 2006 25.48 25.48 25.48 25.48 0 +0.00(+0.00%)
Jun 20, 2006 25.11 25.86 25.11 25.48 1,338 -0.37(-1.44%)
Jun 19, 2006 25.22 25.96 25.22 25.85 2,244 +0.95(+3.82%)
Jun 16, 2006 25.22 25.35 24.90 24.90 2,020 -0.29(-1.14%)
Jun 15, 2006 25.49 25.55 25.19 25.19 5,097 -0.28(-1.09%)
Jun 14, 2006 25.50 25.50 25.22 25.46 754 +0.43(+1.70%)
Jun 13, 2006 25.12 25.12 25.04 25.04 3,082 +0.01(+0.04%)
Jun 12, 2006 24.80 25.39 24.80 25.03 2,255 +0.23(+0.93%)
Jun 09, 2006 25.29 25.45 24.71 24.80 7,009 +0.08(+0.34%)
Jun 08, 2006 24.71 24.75 24.57 24.71 1,611 +0.09(+0.38%)
Jun 07, 2006 24.65 24.65 24.62 24.62 571 +0.02(+0.08%)
Jun 06, 2006 24.84 24.84 24.57 24.60 4,603 -0.44(-1.74%)
Jun 05, 2006 25.51 25.73 24.81 25.04 12,709 -0.69(-2.67%)
Jun 02, 2006 25.72 25.72 25.72 25.72 107 +0.22(+0.87%)
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.