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 (%)
Jul 29, 2011 5.970 5.960 5.960 5.960 1,400 +0.01(+0.17%)
Jul 28, 2011 5.950 6.002 5.950 5.950 3,010 +0.00(+0.00%)
Jul 27, 2011 6.120 6.160 5.920 5.950 16,050 -0.20(-3.25%)
Jul 26, 2011 6.130 6.150 6.100 6.150 820 +0.05(+0.82%)
Jul 25, 2011 6.110 6.160 6.100 6.100 3,824 +0.00(+0.00%)
Jul 22, 2011 6.110 6.140 6.100 6.100 2,850 +0.00(+0.00%)
Jul 21, 2011 6.100 6.174 6.100 6.100 3,527 +0.00(+0.00%)
Jul 20, 2011 6.100 6.200 6.100 6.100 5,444 -0.01(-0.16%)
Jul 19, 2011 6.100 6.190 6.100 6.110 1,926 +0.01(+0.16%)
Jul 18, 2011 6.100 6.110 6.100 6.100 300 -0.04(-0.65%)
Jul 15, 2011 6.100 6.200 6.100 6.140 1,538 +0.02(+0.36%)
Jul 14, 2011 6.020 6.118 6.020 6.118 1,493 +0.07(+1.12%)
Jul 13, 2011 6.010 6.080 6.010 6.050 600 +0.02(+0.33%)
Jul 12, 2011 6.120 6.120 6.030 6.030 4,268 -0.03(-0.50%)
Jul 11, 2011 6.077 6.200 6.060 6.060 2,879 -0.13(-2.10%)
Jul 08, 2011 6.070 6.240 6.070 6.190 400 +0.11(+1.81%)
Jul 07, 2011 6.080 6.100 6.050 6.080 12,690 -0.01(-0.16%)
Jul 06, 2011 6.040 6.300 6.040 6.090 4,300 +0.04(+0.66%)
Jul 05, 2011 6.060 6.590 6.050 6.050 5,713 -0.01(-0.17%)
Jul 01, 2011 6.060 6.150 6.060 6.060 2,700 -0.03(-0.49%)
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%)
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.