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 (%)
Sep 29, 2006 25.20 25.20 24.80 25.00 3,600 -0.25(-0.99%)
Sep 28, 2006 24.87 25.25 24.87 25.25 22,439 +0.40(+1.61%)
Sep 27, 2006 24.85 24.85 24.85 24.85 1,618 -0.15(-0.60%)
Sep 26, 2006 24.76 25.07 24.76 25.00 2,046 +0.00(+0.00%)
Sep 25, 2006 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Sep 22, 2006 25.24 25.50 25.00 25.00 2,700 +0.12(+0.48%)
Sep 21, 2006 24.88 25.00 24.88 24.88 5,160 +0.00(+0.02%)
Sep 20, 2006 25.10 25.10 24.85 24.88 1,021 -0.42(-1.68%)
Sep 19, 2006 25.45 25.46 25.15 25.30 27,400 +0.15(+0.60%)
Sep 18, 2006 25.73 25.73 24.20 25.15 37,141 -0.35(-1.37%)
Sep 15, 2006 25.49 25.50 25.49 25.50 600 +0.46(+1.84%)
Sep 14, 2006 25.07 25.10 24.91 25.04 169,248 +0.04(+0.16%)
Sep 13, 2006 25.00 25.00 25.00 25.00 100 +0.08(+0.32%)
Sep 12, 2006 24.50 24.97 24.50 24.92 5,399 +0.17(+0.69%)
Sep 11, 2006 24.65 24.92 24.65 24.75 770 -0.22(-0.88%)
Sep 08, 2006 24.97 24.97 24.97 24.97 100 +0.39(+1.59%)
Sep 07, 2006 25.02 25.02 24.50 24.58 1,700 -0.47(-1.88%)
Sep 06, 2006 25.05 25.10 25.00 25.05 80,500 -0.05(-0.20%)
Sep 05, 2006 25.18 25.46 25.10 25.10 3,562 -0.15(-0.59%)
Sep 01, 2006 26.44 26.44 25.25 25.25 3,660 -0.55(-2.13%)
Aug 31, 2006 25.80 25.80 25.80 25.80 500 +0.06(+0.23%)
Aug 30, 2006 25.90 26.00 25.74 25.74 2,000 -0.16(-0.62%)
Aug 29, 2006 25.89 25.90 25.89 25.90 861 -0.55(-2.08%)
Aug 28, 2006 26.28 26.50 26.28 26.45 1,400 +0.10(+0.38%)
Aug 25, 2006 26.45 26.45 26.35 26.35 300 +0.05(+0.19%)
Aug 24, 2006 26.40 26.40 26.30 26.30 500 +0.23(+0.89%)
Aug 23, 2006 26.02 26.07 26.00 26.07 900 -0.43(-1.63%)
Aug 22, 2006 26.75 26.75 26.50 26.50 300 +0.09(+0.34%)
Aug 21, 2006 27.00 27.00 26.41 26.41 1,300 +0.17(+0.65%)
Aug 18, 2006 26.79 26.99 26.24 26.24 3,890 -0.33(-1.24%)
Aug 17, 2006 26.53 26.57 26.53 26.57 1,126 +0.69(+2.67%)
Aug 16, 2006 26.24 26.24 25.88 25.88 667 +0.10(+0.39%)
Aug 15, 2006 26.49 26.49 25.78 25.78 58,400 -0.57(-2.16%)
Aug 14, 2006 26.35 26.47 26.29 26.35 517 +0.25(+0.96%)
Aug 11, 2006 26.10 26.10 26.01 26.10 480 +0.07(+0.27%)
Aug 10, 2006 25.60 26.03 25.25 26.03 432 +0.53(+2.08%)
Aug 09, 2006 25.25 25.50 25.25 25.50 1,250 +0.15(+0.59%)
Aug 08, 2006 25.35 25.50 24.80 25.35 52,855 -0.21(-0.82%)
Aug 07, 2006 25.27 25.69 25.25 25.56 29,634 -0.44(-1.69%)
Aug 04, 2006 25.92 26.00 25.92 26.00 1,972 -0.01(-0.04%)
Aug 03, 2006 26.11 26.35 26.01 26.01 800 -0.20(-0.76%)
Aug 02, 2006 26.13 26.50 26.10 26.21 1,401 -0.10(-0.38%)
Aug 01, 2006 26.31 26.99 26.31 26.31 1,900 -0.19(-0.72%)
Jul 31, 2006 26.57 26.75 26.50 26.50 4,721 +0.50(+1.92%)
Jul 28, 2006 25.75 26.01 25.75 26.00 1,182 -0.16(-0.61%)
Jul 27, 2006 26.23 26.50 26.16 26.16 606 +0.16(+0.62%)
Jul 26, 2006 26.66 26.66 25.75 26.00 4,113 -0.31(-1.18%)
Jul 25, 2006 26.51 26.51 26.31 26.31 4,583 -0.23(-0.87%)
Jul 24, 2006 26.54 26.54 26.54 26.54 200 -0.21(-0.79%)
Jul 21, 2006 26.54 26.79 26.54 26.75 920 +0.05(+0.19%)
Jul 20, 2006 27.10 27.10 26.70 26.70 3,536 -0.20(-0.74%)
Jul 19, 2006 27.00 27.00 26.90 26.90 4,961 -0.10(-0.37%)
Jul 18, 2006 27.10 27.10 27.00 27.00 480 +0.00(+0.00%)
Jul 17, 2006 26.91 27.00 26.90 27.00 300 -0.02(-0.07%)
Jul 14, 2006 27.10 27.10 27.02 27.02 235 +0.00(+0.00%)
Jul 13, 2006 27.09 27.10 27.02 27.02 410 +0.02(+0.07%)
Jul 12, 2006 27.10 27.10 27.00 27.00 825 +0.00(+0.00%)
Jul 11, 2006 26.95 27.00 26.95 27.00 400 +0.10(+0.37%)
Jul 10, 2006 26.94 26.94 26.90 26.90 346 +0.20(+0.76%)
Jul 07, 2006 26.70 26.70 26.70 26.70 2,764 -0.00(-0.01%)
Jul 06, 2006 26.70 26.70 26.70 26.70 100 +0.00(+0.00%)
Jul 05, 2006 27.00 27.20 26.70 26.70 4,984 -0.30(-1.11%)
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.