American River Bkshs (NQ: AMRB )

16.60 USD +0.15 (+0.91%)
Official Closing Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 7.680 7.870 7.660 7.790 602 +0.14(+1.83%)
Feb 25, 2010 7.860 7.890 7.650 7.650 4,063 -0.05(-0.65%)
Feb 24, 2010 7.750 7.750 7.700 7.700 955 -0.00(-0.00%)
Feb 23, 2010 7.800 7.800 7.700 7.700 3,224 -0.10(-1.28%)
Feb 22, 2010 7.750 7.810 7.750 7.800 2,922 +0.04(+0.52%)
Feb 19, 2010 7.800 7.830 7.750 7.760 2,818 -0.09(-1.15%)
Feb 17, 2010 8.000 7.850 7.850 7.850 1,800 -0.05(-0.63%)
Feb 16, 2010 7.808 7.920 7.808 7.900 2,663 -0.10(-1.25%)
Feb 12, 2010 7.830 8.000 8.000 8.000 10,200 +0.20(+2.56%)
Feb 11, 2010 7.900 7.900 7.800 7.800 299,974 -0.10(-1.27%)
Feb 10, 2010 7.990 7.990 7.900 7.900 12,397 -0.05(-0.63%)
Feb 09, 2010 7.950 8.000 7.850 7.950 11,225 -0.05(-0.63%)
Feb 08, 2010 8.000 8.000 8.000 8.000 1,000 +0.00(+0.00%)
Feb 05, 2010 8.140 8.150 7.850 8.000 4,342 +0.00(+0.00%)
Feb 04, 2010 7.820 8.220 7.800 8.000 5,799 +0.00(+0.00%)
Feb 03, 2010 7.860 8.050 7.850 8.000 26,258 -0.05(-0.62%)
Feb 02, 2010 7.860 8.050 7.770 8.050 15,514 +0.15(+1.90%)
Feb 01, 2010 8.000 8.050 7.760 7.900 13,055 -0.10(-1.25%)
Jan 29, 2010 7.900 8.005 7.899 8.000 67,716 +0.00(+0.05%)
Jan 28, 2010 7.890 8.040 7.890 7.996 7,120 +0.17(+2.12%)
Jan 27, 2010 7.900 7.900 7.830 7.830 12,961 -0.13(-1.63%)
Jan 26, 2010 7.920 8.000 7.860 7.960 20,057 +0.06(+0.74%)
Jan 25, 2010 8.040 8.230 7.900 7.901 4,041 -0.18(-2.20%)
Jan 22, 2010 8.380 8.380 8.050 8.079 3,353 -0.26(-3.13%)
Jan 21, 2010 8.250 8.500 8.250 8.340 14,063 +0.09(+1.09%)
Jan 20, 2010 8.060 8.250 8.060 8.250 5,922 +0.01(+0.12%)
Jan 19, 2010 8.250 8.500 8.100 8.240 271,719 +0.09(+1.10%)
Jan 15, 2010 8.120 8.150 8.150 8.150 3,400 +0.12(+1.56%)
Jan 14, 2010 7.910 8.025 7.900 8.025 1,315 +0.02(+0.31%)
Jan 13, 2010 8.050 8.050 7.850 8.000 12,770 +0.00(+0.00%)
Jan 12, 2010 7.810 8.000 7.800 8.000 2,794 +0.00(+0.00%)
Jan 11, 2010 7.760 8.000 7.760 8.000 6,371 +0.15(+1.91%)
Jan 08, 2010 7.750 7.900 7.750 7.850 3,175 +0.00(+0.00%)
Jan 07, 2010 7.940 7.977 7.780 7.850 3,106 -0.10(-1.26%)
Jan 06, 2010 7.990 7.990 7.730 7.950 14,100 +0.04(+0.51%)
Jan 05, 2010 7.730 8.140 7.730 7.910 137,630 +0.26(+3.40%)
Jan 04, 2010 7.950 8.000 7.650 7.650 19,943 -0.21(-2.67%)
Dec 31, 2009 7.420 7.860 7.860 7.860 14,900 +0.51(+6.94%)
Dec 30, 2009 7.200 7.452 7.200 7.350 6,209 +0.10(+1.38%)
Dec 29, 2009 7.150 7.250 7.010 7.250 31,314 +0.19(+2.69%)
Dec 28, 2009 7.180 7.180 7.060 7.060 680 -0.13(-1.81%)
Dec 24, 2009 7.170 7.190 7.170 7.190 300 +0.21(+3.01%)
Dec 23, 2009 7.200 7.200 6.950 6.980 3,651 -0.02(-0.29%)
Dec 22, 2009 6.900 7.120 6.890 7.000 5,508 +0.14(+2.04%)
Dec 21, 2009 6.890 7.007 6.760 6.860 8,875 +0.21(+3.16%)
Dec 18, 2009 6.700 6.790 6.650 6.650 1,412 -0.15(-2.21%)
Dec 17, 2009 6.760 6.840 6.570 6.800 14,190 -0.01(-0.15%)
Dec 16, 2009 7.020 7.050 6.810 6.810 11,188 -0.04(-0.59%)
Dec 15, 2009 7.000 7.000 6.850 6.850 1,391 -0.15(-2.14%)
Dec 14, 2009 6.990 7.190 6.810 7.000 20,803 +0.16(+2.34%)
Dec 11, 2009 6.779 6.954 6.779 6.840 2,903 +0.08(+1.18%)
Dec 10, 2009 6.900 7.156 6.760 6.760 12,481 -0.14(-2.03%)
Dec 09, 2009 6.640 7.250 6.640 6.900 27,358 +0.21(+3.14%)
Dec 08, 2009 6.870 6.870 6.390 6.690 46,568 +0.39(+6.19%)
Dec 07, 2009 6.320 6.750 6.300 6.300 5,805 +0.05(+0.80%)
Dec 03, 2009 6.250 6.250 6.250 6.250 0 +0.11(+1.79%)
Dec 02, 2009 6.280 6.360 6.001 6.140 14,744 -0.12(-1.92%)
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.