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 28, 2013 8.500 8.500 8.030 8.220 1,453 -0.28(-3.29%)
Jun 27, 2013 8.430 8.500 8.119 8.500 0 +0.03(+0.35%)
Jun 26, 2013 8.390 8.470 8.250 8.470 0 +0.02(+0.24%)
Jun 25, 2013 8.380 8.500 8.250 8.450 0 -0.02(-0.24%)
Jun 24, 2013 8.490 8.500 8.190 8.470 0 -0.03(-0.35%)
Jun 21, 2013 8.490 8.500 8.250 8.500 8,775 +0.23(+2.78%)
Jun 20, 2013 8.400 8.500 7.950 8.270 0 -0.08(-0.96%)
Jun 19, 2013 8.550 8.800 8.200 8.350 0 -0.10(-1.18%)
Jun 18, 2013 8.250 8.800 8.250 8.450 0 +0.24(+2.92%)
Jun 17, 2013 8.300 8.800 8.200 8.210 0 +0.01(+0.12%)
Jun 14, 2013 8.740 8.750 8.200 8.200 0 -0.07(-0.85%)
Jun 13, 2013 8.650 8.800 8.060 8.270 1,520 -0.46(-5.27%)
Jun 12, 2013 8.520 9.170 8.360 8.730 20,116 +0.05(+0.58%)
Jun 11, 2013 8.510 9.280 8.270 8.680 1,304 +0.19(+2.24%)
Jun 10, 2013 8.230 8.490 8.230 8.490 0 +0.24(+2.91%)
Jun 07, 2013 8.300 8.500 8.250 8.250 0 +0.09(+1.10%)
Jun 06, 2013 8.460 8.500 8.160 8.160 0 +0.04(+0.49%)
Jun 05, 2013 8.720 8.750 8.120 8.120 0 -0.18(-2.17%)
Jun 04, 2013 8.290 9.530 8.170 8.300 0 +0.09(+1.10%)
Jun 03, 2013 8.260 8.400 7.940 8.210 3,235 -0.10(-1.20%)
May 31, 2013 8.200 8.400 8.000 8.310 2,517 +0.08(+0.97%)
May 30, 2013 8.250 8.250 8.050 8.230 0 +0.02(+0.24%)
May 29, 2013 7.800 8.250 7.800 8.210 18,219 +0.42(+5.39%)
May 28, 2013 8.120 8.120 7.790 7.790 1,800 -0.32(-3.95%)
May 24, 2013 7.970 8.250 7.970 8.110 0 +0.21(+2.66%)
May 23, 2013 7.940 8.030 7.900 7.900 0 +0.06(+0.77%)
May 22, 2013 7.910 7.940 7.840 7.840 0 -0.01(-0.13%)
May 21, 2013 7.740 7.850 7.650 7.850 0 +0.06(+0.77%)
May 20, 2013 7.600 7.790 7.600 7.790 0 +0.18(+2.37%)
May 17, 2013 7.610 7.610 7.610 7.610 0 -0.25(-3.18%)
May 16, 2013 7.600 7.860 7.600 7.860 4,830 +0.25(+3.29%)
May 15, 2013 7.750 7.870 7.610 7.610 0 -0.47(-5.82%)
May 13, 2013 8.030 8.250 7.990 8.080 0 +0.13(+1.64%)
May 10, 2013 8.090 8.250 7.910 7.950 0 -0.16(-1.97%)
May 09, 2013 8.240 8.250 8.030 8.110 0 +0.25(+3.18%)
May 08, 2013 7.950 7.972 7.860 7.860 0 -0.08(-1.01%)
May 07, 2013 7.870 7.945 7.870 7.940 0 +0.07(+0.89%)
May 06, 2013 8.040 8.070 7.860 7.870 0 -0.17(-2.11%)
May 03, 2013 7.900 8.040 7.861 8.040 0 +0.19(+2.42%)
May 02, 2013 7.990 8.050 7.850 7.850 0 -0.15(-1.88%)
May 01, 2013 7.820 8.040 7.801 8.000 0 +0.10(+1.27%)
Apr 30, 2013 7.810 7.900 7.760 7.900 0 -0.02(-0.25%)
Apr 29, 2013 7.870 7.930 7.550 7.920 119,125 +0.08(+1.02%)
Apr 26, 2013 7.920 7.970 7.812 7.840 9,323 -0.13(-1.63%)
Apr 25, 2013 7.790 7.970 7.750 7.970 5,213 +0.27(+3.51%)
Apr 24, 2013 7.870 7.870 7.700 7.700 0 -0.22(-2.78%)
Apr 23, 2013 7.720 7.970 7.650 7.920 111,717 +0.17(+2.19%)
Apr 22, 2013 7.720 7.750 7.530 7.750 4,553 +0.06(+0.78%)
Apr 19, 2013 7.590 7.750 7.510 7.690 9,390 +0.23(+3.08%)
Apr 18, 2013 7.400 7.540 7.390 7.460 41,643 -0.09(-1.19%)
Apr 17, 2013 7.550 7.600 7.500 7.550 7,300 -0.03(-0.40%)
Apr 16, 2013 7.570 7.581 7.490 7.580 11,039 +0.03(+0.40%)
Apr 15, 2013 7.560 7.560 7.540 7.550 5,095 +0.01(+0.13%)
Apr 12, 2013 7.510 7.570 7.510 7.540 4,073 +0.02(+0.27%)
Apr 11, 2013 7.500 7.570 7.500 7.520 12,317 +0.02(+0.27%)
Apr 10, 2013 7.500 7.510 7.500 7.500 733 +0.00(+0.00%)
Apr 09, 2013 7.520 7.650 7.500 7.500 2,479 -0.13(-1.70%)
Apr 08, 2013 7.490 7.650 7.490 7.630 5,547 +0.07(+0.93%)
Apr 05, 2013 7.540 7.570 7.450 7.560 14,802 +0.06(+0.80%)
Apr 04, 2013 7.510 7.540 7.500 7.500 5,467 -0.01(-0.13%)
Apr 03, 2013 7.520 7.575 7.510 7.510 2,486 -0.11(-1.44%)
Apr 02, 2013 7.510 7.680 7.510 7.620 1,967 +0.11(+1.46%)
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.