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 (%)
Jan 31, 2008 16.23 16.23 15.93 16.07 1,497 -0.23(-1.42%)
Jan 30, 2008 16.26 16.30 16.02 16.30 2,217 +0.00(+0.00%)
Jan 29, 2008 16.00 16.30 15.90 16.30 3,813 +0.00(+0.00%)
Jan 28, 2008 16.07 16.30 16.06 16.30 1,767 +0.00(+0.00%)
Jan 25, 2008 16.00 16.30 16.00 16.30 2,550 -0.02(-0.11%)
Jan 24, 2008 16.89 16.89 16.32 16.32 2,266 +0.02(+0.11%)
Jan 23, 2008 15.77 16.87 15.77 16.30 3,221 +0.00(+0.00%)
Jan 22, 2008 15.42 16.30 15.30 16.30 5,184 +0.78(+5.02%)
Jan 21, 2008 15.79 16.14 15.42 15.52 4,220 +0.00(+0.00%)
Jan 18, 2008 15.79 16.14 15.42 15.52 4,220 +0.37(+2.45%)
Jan 17, 2008 15.95 15.95 14.89 15.15 1,311 +0.27(+1.81%)
Jan 16, 2008 15.31 15.31 14.61 14.88 2,797 +0.14(+0.94%)
Jan 15, 2008 14.79 14.79 14.61 14.74 431 +0.09(+0.63%)
Jan 14, 2008 14.65 14.71 14.56 14.65 12,796 +0.00(+0.00%)
Jan 11, 2008 14.61 14.75 14.61 14.65 4,857 +0.05(+0.32%)
Jan 10, 2008 14.48 14.61 14.47 14.61 3,053 +0.28(+1.94%)
Jan 09, 2008 14.65 15.32 14.33 14.33 647 -0.74(-4.92%)
Jan 08, 2008 15.09 15.09 14.84 15.07 2,092 +0.23(+1.56%)
Jan 07, 2008 15.02 15.02 14.84 14.84 3,131 -0.18(-1.17%)
Jan 04, 2008 15.02 15.02 15.01 15.01 539 -0.23(-1.52%)
Jan 03, 2008 15.61 15.61 15.21 15.25 3,167 -0.51(-3.24%)
Jan 02, 2008 15.46 15.76 15.46 15.76 1,170 -0.14(-0.88%)
Jan 01, 2008 14.65 15.89 14.65 15.89 11,064 +0.00(+0.00%)
Dec 31, 2007 14.65 15.89 14.65 15.89 11,064 +0.96(+6.46%)
Dec 28, 2007 15.19 16.58 14.79 14.93 14,105 -0.28(-1.83%)
Dec 27, 2007 15.65 15.72 15.11 15.21 5,415 -0.38(-2.44%)
Dec 26, 2007 16.46 16.54 15.59 15.59 1,401 +0.52(+3.45%)
Dec 24, 2007 15.67 15.67 15.07 15.07 431 +0.00(+0.00%)
Dec 21, 2007 15.39 15.39 15.07 15.07 906 -0.46(-2.99%)
Dec 20, 2007 15.69 15.76 15.53 15.53 1,009 -0.28(-1.79%)
Dec 19, 2007 15.86 15.86 15.53 15.82 5,178 +0.04(+0.27%)
Dec 18, 2007 17.11 17.11 15.77 15.77 7,178 -1.29(-7.55%)
Dec 17, 2007 17.64 17.64 17.02 17.06 5,666 -0.57(-3.26%)
Dec 14, 2007 17.54 17.78 17.52 17.64 1,321 -0.15(-0.83%)
Dec 13, 2007 18.30 18.35 17.79 17.79 1,795 -0.09(-0.53%)
Dec 12, 2007 17.73 17.88 17.62 17.88 2,058 +0.40(+2.29%)
Dec 11, 2007 17.55 17.55 17.48 17.48 339 -0.21(-1.21%)
Dec 10, 2007 17.53 17.69 17.53 17.69 1,261 +0.12(+0.69%)
Dec 07, 2007 17.57 17.70 17.29 17.57 3,546 -0.21(-1.20%)
Dec 06, 2007 17.80 17.80 17.79 17.79 431 -0.02(-0.10%)
Dec 05, 2007 17.80 17.80 17.80 17.80 218 -0.19(-1.05%)
Dec 04, 2007 17.92 18.08 17.92 17.99 3,397 -0.18(-1.00%)
Dec 03, 2007 18.18 18.31 17.80 18.18 2,678 -0.51(-2.73%)
Nov 30, 2007 18.78 19.20 18.55 18.69 30,504 +0.18(+0.95%)
Nov 29, 2007 18.41 18.75 18.38 18.51 2,134 -0.04(-0.20%)
Nov 28, 2007 18.99 18.99 18.53 18.55 5,408 -0.29(-1.53%)
Nov 27, 2007 19.01 19.22 18.83 18.83 10,494 -0.63(-3.24%)
Nov 26, 2007 19.89 19.90 19.27 19.46 5,187 -0.46(-2.33%)
Nov 23, 2007 19.47 19.93 19.47 19.93 5,176 +0.32(+1.61%)
Nov 21, 2007 19.61 19.61 19.61 19.61 0 +0.00(+0.00%)
Nov 20, 2007 19.66 19.78 19.61 19.61 71,927 -0.15(-0.75%)
Nov 19, 2007 19.91 19.91 19.69 19.76 30,572 +0.06(+0.28%)
Nov 16, 2007 19.84 19.84 19.71 19.71 2,610 -0.32(-1.57%)
Nov 15, 2007 19.89 20.02 19.84 20.02 2,136 -0.24(-1.19%)
Nov 14, 2007 20.40 20.40 20.26 20.26 4,779 -0.03(-0.14%)
Nov 13, 2007 20.10 20.40 20.10 20.29 18,265 +0.22(+1.11%)
Nov 12, 2007 19.88 20.07 19.88 20.07 11,393 +0.14(+0.70%)
Nov 09, 2007 19.94 19.97 19.91 19.93 7,909 -0.11(-0.55%)
Nov 08, 2007 19.96 20.04 19.94 20.04 16,113 +0.10(+0.51%)
Nov 07, 2007 19.94 19.94 19.94 19.94 1,687 +0.00(+0.00%)
Nov 06, 2007 20.32 20.32 19.94 19.94 2,675 -0.46(-2.27%)
Nov 05, 2007 20.24 20.72 20.24 20.40 110,426 +0.21(+1.06%)
Nov 02, 2007 20.40 20.49 19.78 20.19 5,823 -0.31(-1.49%)
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.