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 (%)
Dec 30, 2005 20.37 20.37 20.37 20.37 0 +0.00(+0.00%)
Dec 29, 2005 20.37 20.37 20.37 20.37 0 +0.00(+0.00%)
Dec 28, 2005 20.37 20.37 20.36 20.37 862 +0.09(+0.46%)
Dec 27, 2005 20.28 20.28 20.28 20.28 862 -0.32(-1.58%)
Dec 23, 2005 20.92 21.12 20.41 20.61 5,718 +0.06(+0.32%)
Dec 22, 2005 20.67 20.67 20.54 20.54 755 -0.21(-1.03%)
Dec 21, 2005 20.78 20.78 20.75 20.75 1,617 +0.54(+2.66%)
Dec 20, 2005 20.22 20.22 20.22 20.22 216 -0.05(-0.23%)
Dec 19, 2005 20.49 21.23 20.26 20.26 4,779 -0.04(-0.22%)
Dec 16, 2005 20.26 20.40 20.26 20.31 680 -0.05(-0.24%)
Dec 15, 2005 20.35 20.49 20.35 20.35 13,048 -0.14(-0.68%)
Dec 14, 2005 20.35 20.49 20.35 20.49 2,642 +0.02(+0.09%)
Dec 13, 2005 20.49 20.49 20.35 20.48 2,448 +0.12(+0.59%)
Dec 12, 2005 20.27 20.40 20.27 20.35 14,654 +0.01(+0.05%)
Dec 09, 2005 20.27 20.64 20.27 20.35 3,555 -0.22(-1.08%)
Dec 08, 2005 20.63 20.85 20.28 20.57 15,124 +0.26(+1.27%)
Dec 07, 2005 20.86 20.86 20.31 20.31 689 -1.20(-5.60%)
Dec 06, 2005 21.33 21.73 21.29 21.51 3,019 +0.21(+1.00%)
Dec 05, 2005 21.30 21.30 21.30 21.30 107 -0.17(-0.78%)
Dec 02, 2005 21.61 21.61 21.47 21.47 1,229 -0.05(-0.22%)
Dec 01, 2005 21.61 21.61 21.42 21.51 3,708 -0.09(-0.43%)
Nov 30, 2005 21.58 21.81 21.24 21.61 34,834 +0.28(+1.30%)
Nov 29, 2005 21.33 21.33 21.33 21.33 2,055 -0.25(-1.16%)
Nov 28, 2005 21.93 21.93 21.58 21.58 431 +0.11(+0.52%)
Nov 25, 2005 21.47 21.47 21.47 21.47 323 +0.14(+0.65%)
Nov 23, 2005 21.19 21.36 21.19 21.33 3,094 +0.14(+0.66%)
Nov 22, 2005 21.19 21.47 21.19 21.19 5,999 -0.28(-1.30%)
Nov 21, 2005 21.73 21.73 21.19 21.47 3,117 +0.27(+1.27%)
Nov 18, 2005 21.47 21.47 21.20 21.20 9,070 +0.17(+0.79%)
Nov 17, 2005 21.14 21.31 20.91 21.03 4,421 +0.17(+0.80%)
Nov 16, 2005 20.86 21.02 20.86 20.86 8,934 -0.23(-1.10%)
Nov 15, 2005 20.96 21.27 20.59 21.10 4,466 -0.14(-0.65%)
Nov 14, 2005 21.21 21.24 21.21 21.24 463 +0.23(+1.10%)
Nov 11, 2005 21.31 21.31 21.00 21.00 1,986 +0.05(+0.22%)
Nov 10, 2005 20.96 20.96 20.96 20.96 323 -0.01(-0.04%)
Nov 09, 2005 21.03 21.27 20.86 20.97 4,205 -0.04(-0.18%)
Nov 08, 2005 21.50 21.59 20.69 21.00 15,053 -0.55(-2.54%)
Nov 07, 2005 21.68 22.00 21.50 21.55 2,668 -0.24(-1.11%)
Nov 04, 2005 21.10 21.88 21.10 21.79 1,243 +0.37(+1.73%)
Nov 03, 2005 21.16 21.42 21.00 21.42 8,303 +0.15(+0.70%)
Nov 02, 2005 20.97 21.32 20.92 21.27 2,296 +0.03(+0.13%)
Nov 01, 2005 20.73 21.42 20.73 21.24 8,842 +0.48(+2.32%)
Oct 31, 2005 21.01 21.54 20.76 20.76 14,807 -0.29(-1.37%)
Oct 28, 2005 21.07 21.10 21.05 21.05 7,263 +0.05(+0.22%)
Oct 27, 2005 21.27 21.33 21.00 21.00 3,973 -0.01(-0.04%)
Oct 26, 2005 21.01 21.01 21.01 21.01 539 +0.00(+0.00%)
Oct 25, 2005 21.57 21.60 20.82 21.01 28,786 -0.22(-1.04%)
Oct 24, 2005 21.00 21.70 21.00 21.23 22,214 +0.18(+0.87%)
Oct 21, 2005 20.98 21.05 20.98 21.05 970 +0.28(+1.34%)
Oct 20, 2005 20.90 20.99 20.77 20.77 1,993 +0.08(+0.40%)
Oct 19, 2005 20.73 21.18 20.69 20.69 8,767 -0.33(-1.59%)
Oct 18, 2005 21.19 21.33 20.86 21.02 20,831 +0.30(+1.43%)
Oct 17, 2005 20.68 21.26 20.68 20.73 9,766 +0.05(+0.22%)
Oct 14, 2005 20.68 20.68 20.68 20.68 747 +0.13(+0.63%)
Oct 13, 2005 20.96 20.96 20.49 20.55 4,120 -0.41(-1.95%)
Oct 12, 2005 21.00 21.00 20.96 20.96 1,784 -0.05(-0.22%)
Oct 11, 2005 21.28 21.28 20.96 21.00 3,447 -0.19(-0.92%)
Oct 10, 2005 21.07 21.70 20.96 21.20 13,641 +0.24(+1.15%)
Oct 07, 2005 21.32 21.59 20.96 20.96 4,445 -0.14(-0.66%)
Oct 06, 2005 21.26 21.75 20.49 21.10 38,901 +0.28(+1.34%)
Oct 05, 2005 20.82 20.82 20.82 20.82 0 -0.14(-0.66%)
Oct 04, 2005 21.33 21.33 20.96 20.96 2,686 -0.19(-0.92%)
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.