American River Bkshs (NQ: AMRB )

16.35 USD +0.20 (+1.24%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 17.15 17.25 16.80 17.25 8,113 +0.25(+1.47%)
Feb 28, 2008 17.00 17.00 17.00 17.00 231 +0.25(+1.49%)
Feb 27, 2008 16.75 16.75 16.75 16.75 513 -0.26(-1.53%)
Feb 26, 2008 17.25 17.25 17.01 17.01 200 -0.09(-0.53%)
Feb 25, 2008 17.20 17.20 17.10 17.10 50,100 -0.05(-0.29%)
Feb 22, 2008 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Feb 21, 2008 17.20 17.20 17.15 17.15 10,581 +0.15(+0.88%)
Feb 20, 2008 17.25 17.25 17.00 17.00 1,706 -0.28(-1.62%)
Feb 19, 2008 17.25 17.28 17.25 17.28 722 +0.02(+0.12%)
Feb 18, 2008 17.35 17.35 17.26 17.26 200 +0.00(+0.00%)
Feb 15, 2008 17.35 17.35 17.26 17.26 200 -0.25(-1.43%)
Feb 14, 2008 17.51 17.51 17.51 17.51 0 +0.00(+0.00%)
Feb 13, 2008 17.51 17.51 17.51 17.51 0 +0.00(+0.00%)
Feb 12, 2008 17.57 17.57 17.51 17.51 410 +0.33(+1.92%)
Feb 11, 2008 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
Feb 08, 2008 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
Feb 07, 2008 17.18 17.18 17.18 17.18 127 -0.11(-0.64%)
Feb 06, 2008 17.24 17.50 17.20 17.29 1,515 +0.09(+0.52%)
Feb 05, 2008 17.29 17.29 17.20 17.20 483 +0.00(+0.00%)
Feb 04, 2008 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Feb 01, 2008 17.45 17.45 17.01 17.20 30,357 -0.13(-0.75%)
Jan 31, 2008 17.50 17.50 17.18 17.33 1,389 -0.25(-1.42%)
Jan 30, 2008 17.53 17.58 17.28 17.58 2,056 +0.00(+0.00%)
Jan 29, 2008 17.25 17.58 17.15 17.58 3,536 -0.00(-0.00%)
Jan 28, 2008 17.33 17.58 17.32 17.58 1,639 +0.00(+0.00%)
Jan 25, 2008 17.25 17.58 17.25 17.58 2,365 -0.02(-0.11%)
Jan 24, 2008 18.21 18.21 17.60 17.60 2,102 +0.02(+0.11%)
Jan 23, 2008 17.01 18.19 17.01 17.58 2,987 +0.00(+0.00%)
Jan 22, 2008 16.63 17.58 16.50 17.58 4,808 +0.84(+5.02%)
Jan 21, 2008 17.03 17.41 16.63 16.74 3,914 +0.00(+0.00%)
Jan 18, 2008 17.03 17.41 16.63 16.74 3,914 +0.40(+2.45%)
Jan 17, 2008 17.20 17.20 16.06 16.34 1,216 +0.29(+1.81%)
Jan 16, 2008 16.51 16.51 15.75 16.05 2,594 +0.15(+0.94%)
Jan 15, 2008 15.95 15.95 15.75 15.90 400 +0.10(+0.63%)
Jan 14, 2008 15.80 15.87 15.70 15.80 11,866 +0.00(+0.00%)
Jan 11, 2008 15.75 15.91 15.75 15.80 4,504 +0.05(+0.32%)
Jan 10, 2008 15.61 15.75 15.60 15.75 2,832 +0.30(+1.94%)
Jan 09, 2008 15.80 16.52 15.45 15.45 600 -0.80(-4.92%)
Jan 08, 2008 16.27 16.27 16.00 16.25 1,940 +0.25(+1.56%)
Jan 07, 2008 16.20 16.20 16.00 16.00 2,904 -0.19(-1.17%)
Jan 04, 2008 16.20 16.20 16.19 16.19 500 -0.25(-1.52%)
Jan 03, 2008 16.83 16.83 16.40 16.44 2,937 -0.55(-3.24%)
Jan 02, 2008 16.67 16.99 16.67 16.99 1,085 -0.15(-0.88%)
Jan 01, 2008 15.80 17.14 15.80 17.14 10,260 +0.00(+0.00%)
Dec 31, 2007 15.80 17.14 15.80 17.14 10,260 +1.04(+6.46%)
Dec 28, 2007 16.38 17.88 15.95 16.10 13,080 -0.30(-1.83%)
Dec 27, 2007 16.88 16.95 16.29 16.40 5,022 -0.41(-2.44%)
Dec 26, 2007 17.75 17.84 16.81 16.81 1,300 +0.56(+3.45%)
Dec 24, 2007 16.90 16.90 16.25 16.25 400 +0.00(+0.00%)
Dec 21, 2007 16.60 16.60 16.25 16.25 841 -0.50(-2.99%)
Dec 20, 2007 16.92 17.00 16.75 16.75 936 -0.31(-1.79%)
Dec 19, 2007 17.10 17.10 16.75 17.06 4,802 +0.05(+0.27%)
Dec 18, 2007 18.45 18.45 17.01 17.01 6,657 -1.39(-7.55%)
Dec 17, 2007 19.02 19.02 18.35 18.40 5,255 -0.62(-3.26%)
Dec 14, 2007 18.91 19.17 18.89 19.02 1,225 -0.16(-0.83%)
Dec 13, 2007 19.73 19.79 19.18 19.18 1,665 -0.10(-0.53%)
Dec 12, 2007 19.12 19.28 19.00 19.28 1,909 +0.43(+2.29%)
Dec 11, 2007 18.93 18.93 18.85 18.85 315 -0.23(-1.21%)
Dec 10, 2007 18.90 19.08 18.90 19.08 1,170 +0.13(+0.69%)
Dec 07, 2007 18.95 19.09 18.64 18.95 3,289 -0.23(-1.20%)
Dec 06, 2007 19.20 19.20 19.18 19.18 400 -0.02(-0.10%)
Dec 05, 2007 19.20 19.20 19.20 19.20 203 -0.20(-1.05%)
Dec 04, 2007 19.32 19.50 19.32 19.40 3,151 -0.20(-1.00%)
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.