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 30, 2015 9.800 9.900 9.780 9.780 3,967 -0.07(-0.71%)
Jan 29, 2015 9.810 9.860 9.810 9.850 689 -0.06(-0.61%)
Jan 28, 2015 9.780 9.930 9.750 9.910 13,239 +0.05(+0.51%)
Jan 27, 2015 9.690 9.860 9.610 9.860 152,736 +0.04(+0.41%)
Jan 26, 2015 9.830 9.950 9.770 9.820 4,124 -0.11(-1.11%)
Jan 23, 2015 9.540 9.950 9.530 9.930 8,397 +0.26(+2.69%)
Jan 22, 2015 9.870 9.870 9.360 9.670 6,802 +0.20(+2.11%)
Jan 21, 2015 9.500 9.640 9.350 9.470 3,922 -0.03(-0.32%)
Jan 20, 2015 9.520 9.750 9.470 9.500 10,435 +0.04(+0.42%)
Jan 16, 2015 9.490 9.550 9.460 9.460 1,127 +0.10(+1.07%)
Jan 15, 2015 9.580 9.770 9.360 9.360 24,577 -0.13(-1.37%)
Jan 14, 2015 9.790 9.810 9.460 9.490 19,097 -0.19(-1.96%)
Jan 13, 2015 9.640 9.970 9.560 9.680 93,704 -0.03(-0.31%)
Jan 12, 2015 9.400 9.720 9.340 9.710 25,049 +0.34(+3.63%)
Jan 09, 2015 9.430 9.500 9.330 9.370 17,262 -0.07(-0.74%)
Jan 08, 2015 9.410 9.650 9.360 9.440 11,481 +0.09(+0.96%)
Jan 07, 2015 9.390 9.400 9.310 9.350 8,996 -0.04(-0.43%)
Jan 06, 2015 9.370 9.390 9.330 9.390 2,536 +0.07(+0.75%)
Jan 05, 2015 9.360 9.490 9.230 9.320 26,670 -0.18(-1.89%)
Jan 02, 2015 9.670 9.670 9.450 9.500 4,489 +0.08(+0.85%)
Dec 31, 2014 9.550 9.420 9.420 9.420 1,200 +0.01(+0.11%)
Dec 30, 2014 9.360 9.670 9.350 9.410 8,469 -0.10(-1.05%)
Dec 29, 2014 9.560 9.650 9.480 9.510 8,129 -0.04(-0.42%)
Dec 26, 2014 9.420 9.550 9.360 9.550 268,330 +0.07(+0.76%)
Dec 24, 2014 9.350 9.478 9.478 9.478 3,200 +0.05(+0.51%)
Dec 23, 2014 9.440 9.440 9.330 9.430 1,088 -0.12(-1.26%)
Dec 22, 2014 9.380 9.550 9.340 9.550 3,265 -0.01(-0.11%)
Dec 19, 2014 9.540 9.560 9.530 9.560 1,081 +0.05(+0.53%)
Dec 18, 2014 9.670 9.670 9.430 9.510 6,185 +0.16(+1.71%)
Dec 16, 2014 9.350 9.350 9.350 9.350 19 -0.07(-0.74%)
Dec 15, 2014 9.350 9.500 9.320 9.420 2,656 -0.03(-0.32%)
Dec 12, 2014 9.380 9.510 9.340 9.450 4,392 -0.11(-1.15%)
Dec 11, 2014 9.340 9.560 9.320 9.560 6,417 +0.24(+2.58%)
Dec 10, 2014 9.320 9.470 9.310 9.320 1,336 -0.11(-1.17%)
Dec 09, 2014 9.420 9.480 9.260 9.430 7,742 -0.05(-0.53%)
Dec 08, 2014 9.430 9.490 9.430 9.480 2,651 +0.00(+0.00%)
Dec 05, 2014 9.300 9.790 9.300 9.480 13,972 +0.08(+0.85%)
Dec 04, 2014 9.300 9.400 9.260 9.400 2,309 +0.04(+0.43%)
Dec 03, 2014 9.446 9.446 9.350 9.360 2,386 +0.01(+0.11%)
Dec 02, 2014 9.490 9.490 9.350 9.350 5,406 -0.14(-1.48%)
Dec 01, 2014 9.470 9.490 9.470 9.490 1,280 +0.14(+1.45%)
Nov 26, 2014 9.480 9.354 9.354 9.354 600 -0.07(-0.70%)
Nov 25, 2014 9.370 9.489 9.370 9.420 645 -0.08(-0.84%)
Nov 24, 2014 9.500 9.500 9.500 9.500 466 -0.14(-1.45%)
Nov 21, 2014 9.590 9.650 9.460 9.640 6,551 +0.11(+1.15%)
Nov 20, 2014 9.530 9.530 9.530 9.530 1,054 +0.03(+0.32%)
Nov 18, 2014 9.390 9.500 9.500 9.500 50 +0.12(+1.28%)
Nov 17, 2014 9.860 9.860 9.380 9.380 8,600 -0.42(-4.29%)
Nov 14, 2014 9.510 9.860 9.510 9.800 3,676 +0.10(+1.03%)
Nov 13, 2014 9.500 9.780 9.500 9.700 6,885 +0.16(+1.68%)
Nov 12, 2014 9.440 9.560 9.420 9.540 10,772 -0.21(-2.15%)
Nov 11, 2014 9.870 9.870 9.698 9.750 5,251 -0.23(-2.30%)
Nov 10, 2014 9.810 9.980 9.600 9.980 5,085 -0.01(-0.10%)
Nov 07, 2014 9.610 9.990 9.610 9.990 3,740 +0.38(+3.95%)
Nov 06, 2014 9.640 9.640 9.400 9.610 5,263 +0.23(+2.45%)
Nov 04, 2014 9.650 9.380 9.380 9.380 32 -0.32(-3.29%)
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.