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 (%)
Jun 30, 2011 6.010 6.090 6.010 6.090 1,918 +0.07(+1.16%)
Jun 29, 2011 6.060 6.060 6.000 6.020 3,142 -0.05(-0.82%)
Jun 28, 2011 6.250 6.250 6.030 6.070 3,700 -0.06(-0.98%)
Jun 27, 2011 6.358 6.390 6.130 6.130 6,117 +0.00(+0.00%)
Jun 24, 2011 6.190 6.540 6.061 6.130 14,736 -0.31(-4.81%)
Jun 23, 2011 6.710 6.760 6.390 6.440 11,971 -0.25(-3.74%)
Jun 22, 2011 6.680 6.760 6.540 6.690 7,547 -0.01(-0.15%)
Jun 21, 2011 6.670 6.700 6.640 6.700 4,100 -0.15(-2.19%)
Jun 20, 2011 6.560 6.850 6.470 6.850 1,600 +0.15(+2.24%)
Jun 17, 2011 6.430 6.700 6.310 6.700 1,936 +0.21(+3.24%)
Jun 16, 2011 6.400 6.530 6.330 6.490 5,140 -0.00(-0.00%)
Jun 15, 2011 6.520 6.520 6.320 6.490 625 -0.02(-0.31%)
Jun 14, 2011 6.610 6.610 6.490 6.510 2,900 -0.18(-2.69%)
Jun 13, 2011 6.700 6.790 6.640 6.690 4,375 -0.16(-2.34%)
Jun 10, 2011 6.820 6.850 6.750 6.850 3,231 +0.00(+0.00%)
Jun 09, 2011 6.710 6.890 6.600 6.850 6,317 +0.09(+1.33%)
Jun 08, 2011 6.580 6.760 6.510 6.760 1,827 +0.05(+0.75%)
Jun 07, 2011 6.640 6.710 6.640 6.710 859 +0.02(+0.30%)
Jun 06, 2011 6.650 6.780 6.640 6.690 1,500 -0.14(-1.99%)
Jun 03, 2011 6.770 6.826 6.630 6.826 8,884 +0.21(+3.11%)
May 24, 2011 6.510 6.840 6.510 6.620 5,481 -0.13(-1.93%)
May 23, 2011 6.800 6.805 6.750 6.750 9,950 -0.04(-0.66%)
May 20, 2011 6.750 6.795 6.750 6.795 20,707 +0.05(+0.82%)
May 19, 2011 6.400 6.740 6.400 6.740 894 +0.21(+3.22%)
May 18, 2011 6.530 6.530 6.530 6.530 200 +0.00(+0.00%)
May 17, 2011 6.430 6.630 6.430 6.530 3,611 +0.08(+1.24%)
May 16, 2011 6.400 6.540 6.400 6.450 4,118 +0.07(+1.14%)
May 13, 2011 6.330 6.380 6.330 6.377 10,205 +0.05(+0.74%)
May 12, 2011 6.320 6.350 6.320 6.330 930 +0.03(+0.48%)
May 11, 2011 6.260 6.330 6.260 6.300 36,220 -0.05(-0.79%)
May 10, 2011 6.280 6.350 6.280 6.350 3,788 +0.02(+0.32%)
May 09, 2011 6.310 6.330 6.260 6.330 7,715 +0.06(+0.91%)
May 06, 2011 6.260 6.300 6.260 6.273 14,919 +0.08(+1.34%)
May 05, 2011 6.170 6.210 6.170 6.190 3,788 +0.00(+0.00%)
May 04, 2011 6.170 6.190 6.160 6.190 824 -0.01(-0.16%)
May 03, 2011 6.210 6.210 6.200 6.200 500 -0.00(-0.00%)
May 02, 2011 6.200 6.250 6.200 6.200 13,881 +0.00(+0.00%)
Apr 29, 2011 6.180 6.250 6.180 6.200 600 +0.02(+0.32%)
Apr 28, 2011 6.300 6.300 6.160 6.180 2,440 -0.15(-2.37%)
Apr 27, 2011 6.320 6.330 6.250 6.330 10,498 +0.04(+0.63%)
Apr 26, 2011 6.250 6.340 6.240 6.290 26,513 +0.07(+1.12%)
Apr 25, 2011 6.260 6.260 6.210 6.220 10,571 -0.04(-0.64%)
Apr 21, 2011 6.200 6.260 6.170 6.260 3,500 +0.10(+1.69%)
Apr 20, 2011 6.180 6.230 6.156 6.156 1,600 -0.12(-1.97%)
Apr 19, 2011 6.220 6.280 6.180 6.280 3,200 +0.06(+0.96%)
Apr 18, 2011 6.240 6.500 6.200 6.220 10,103 -0.17(-2.66%)
Apr 15, 2011 6.400 6.400 6.390 6.390 1,700 +0.10(+1.59%)
Apr 14, 2011 6.250 6.290 6.250 6.290 718 -0.10(-1.56%)
Apr 13, 2011 6.340 6.430 6.340 6.390 1,984 -0.02(-0.31%)
Apr 12, 2011 6.160 6.500 6.160 6.410 6,659 +0.04(+0.63%)
Apr 11, 2011 6.060 6.370 6.060 6.370 520 -0.13(-2.00%)
Apr 08, 2011 6.120 6.510 6.120 6.500 9,867 +0.02(+0.31%)
Apr 07, 2011 6.400 6.480 6.400 6.480 400 +0.08(+1.25%)
Apr 06, 2011 6.400 6.400 6.400 6.400 200 -0.04(-0.62%)
Apr 05, 2011 6.640 6.640 6.440 6.440 10,216 -0.16(-2.42%)
Apr 04, 2011 6.650 6.650 6.600 6.600 310 -0.03(-0.45%)
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.