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 (%)
Mar 31, 2006 25.95 25.95 25.92 25.92 6,254 -0.05(-0.18%)
Mar 30, 2006 26.00 26.06 25.95 25.96 953 +0.09(+0.36%)
Mar 29, 2006 25.96 25.96 25.78 25.87 115,581 -0.08(-0.32%)
Mar 28, 2006 26.89 26.89 25.93 25.96 1,680 -0.08(-0.32%)
Mar 27, 2006 25.78 26.06 25.78 26.04 2,711 +0.07(+0.29%)
Mar 24, 2006 26.37 26.37 25.96 25.96 1,078 -0.09(-0.36%)
Mar 23, 2006 26.05 26.06 25.96 26.06 4,529 +0.00(+0.00%)
Mar 22, 2006 26.06 26.06 26.06 26.06 215 +0.02(+0.07%)
Mar 21, 2006 26.27 26.27 26.00 26.04 1,376 -0.02(-0.07%)
Mar 20, 2006 25.96 26.10 25.93 26.06 6,470 +0.28(+1.08%)
Mar 17, 2006 25.78 25.78 25.78 25.78 1,078 +0.00(+0.00%)
Mar 16, 2006 25.73 25.78 25.50 25.78 847 +0.00(+0.00%)
Mar 15, 2006 25.96 25.96 25.76 25.78 1,268 -0.17(-0.64%)
Mar 14, 2006 25.84 25.96 25.50 25.95 4,996 +0.42(+1.63%)
Mar 13, 2006 25.50 25.91 25.50 25.53 1,617 +0.02(+0.07%)
Mar 10, 2006 25.95 25.95 25.50 25.51 2,460 -0.07(-0.29%)
Mar 09, 2006 26.04 26.04 25.20 25.58 901 -0.19(-0.76%)
Mar 08, 2006 25.91 25.91 25.27 25.78 1,562 +0.45(+1.79%)
Mar 07, 2006 25.87 26.03 25.32 25.32 4,454 -0.36(-1.41%)
Mar 06, 2006 25.36 25.72 25.36 25.69 2,868 +0.09(+0.36%)
Mar 03, 2006 25.05 25.73 25.04 25.59 3,181 +0.42(+1.65%)
Mar 02, 2006 25.04 25.26 25.04 25.18 5,914 +0.14(+0.56%)
Mar 01, 2006 25.04 25.56 25.04 25.04 2,640 -0.02(-0.07%)
Feb 28, 2006 26.03 26.20 25.06 25.06 13,168 -0.97(-3.74%)
Feb 27, 2006 25.96 26.03 25.24 26.03 34,159 +0.06(+0.25%)
Feb 24, 2006 25.03 25.96 24.90 25.96 50,029 +0.94(+3.74%)
Feb 23, 2006 25.03 25.03 25.03 25.03 754 +0.12(+0.48%)
Feb 22, 2006 24.95 25.03 24.91 24.91 695 -0.12(-0.48%)
Feb 21, 2006 24.81 25.03 24.49 25.03 7,452 +0.78(+3.21%)
Feb 17, 2006 24.25 24.25 24.25 24.25 1,833 +0.14(+0.58%)
Feb 16, 2006 24.34 24.34 23.79 24.11 7,656 +0.04(+0.15%)
Feb 15, 2006 23.74 24.25 23.74 24.07 7,778 +0.47(+2.00%)
Feb 14, 2006 23.60 23.60 23.60 23.60 415 -0.05(-0.20%)
Feb 13, 2006 23.41 23.65 23.34 23.65 2,264 +0.32(+1.39%)
Feb 10, 2006 23.29 23.32 23.29 23.32 781 +0.32(+1.41%)
Feb 09, 2006 23.24 23.24 23.00 23.00 4,853 +0.37(+1.64%)
Feb 08, 2006 23.14 23.14 22.59 22.63 8,244 -0.52(-2.24%)
Feb 07, 2006 23.09 23.28 23.09 23.15 37,380 +0.06(+0.24%)
Feb 06, 2006 23.18 23.18 23.09 23.09 7,548 -0.09(-0.40%)
Feb 03, 2006 23.18 23.18 23.18 23.18 2,695 +0.01(+0.04%)
Feb 02, 2006 23.37 23.39 23.14 23.17 6,362 -0.18(-0.75%)
Feb 01, 2006 22.74 23.37 22.74 23.35 4,444 +0.31(+1.33%)
Jan 31, 2006 22.26 23.09 22.26 23.04 2,512 +0.78(+3.50%)
Jan 30, 2006 22.19 22.72 21.39 22.26 10,079 +0.07(+0.33%)
Jan 27, 2006 21.93 22.26 21.84 22.19 2,588 +0.12(+0.55%)
Jan 26, 2006 22.26 22.26 22.07 22.07 2,781 +0.00(+0.00%)
Jan 25, 2006 21.70 22.11 21.70 22.07 3,333 -0.07(-0.33%)
Jan 24, 2006 21.84 22.77 21.79 22.14 7,289 +0.41(+1.88%)
Jan 23, 2006 22.02 22.49 21.60 21.74 6,981 -0.19(-0.89%)
Jan 20, 2006 21.44 21.93 21.44 21.93 2,573 +0.26(+1.19%)
Jan 19, 2006 21.73 21.73 21.33 21.67 6,682 +0.29(+1.35%)
Jan 18, 2006 21.10 21.55 20.96 21.38 2,917 +0.52(+2.49%)
Jan 17, 2006 20.63 20.86 20.49 20.86 3,380 +0.16(+0.76%)
Jan 13, 2006 20.40 20.86 20.40 20.71 27,893 +0.31(+1.50%)
Jan 12, 2006 20.40 20.40 20.40 20.40 647 +0.23(+1.15%)
Jan 11, 2006 20.17 20.17 20.17 20.17 132 +0.01(+0.05%)
Jan 10, 2006 19.72 20.17 19.72 20.16 798 +0.45(+2.31%)
Jan 09, 2006 19.95 20.26 19.71 19.71 5,031 -0.48(-2.39%)
Jan 06, 2006 20.19 20.19 20.19 20.19 399 +0.02(+0.09%)
Jan 05, 2006 20.40 20.40 20.17 20.17 690 -0.23(-1.14%)
Jan 04, 2006 20.40 20.40 20.40 20.40 107 -0.25(-1.21%)
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.