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 (%)
Nov 29, 2013 8.541 8.541 8.541 8.541 0 -0.06(-0.75%)
Nov 27, 2013 8.457 8.606 8.457 8.606 0 +0.00(+0.00%)
Nov 26, 2013 8.772 8.772 8.522 8.606 0 -0.20(-2.32%)
Nov 25, 2013 8.448 8.810 8.392 8.810 0 +0.30(+3.49%)
Nov 22, 2013 8.559 8.847 8.346 8.513 0 +0.06(+0.77%)
Nov 21, 2013 8.763 8.847 8.448 8.448 0 -0.07(-0.87%)
Nov 20, 2013 8.550 8.550 8.346 8.522 0 -0.13(-1.50%)
Nov 19, 2013 8.578 8.670 8.392 8.652 0 +0.08(+0.97%)
Nov 18, 2013 8.448 8.568 8.392 8.568 0 +0.10(+1.20%)
Nov 15, 2013 8.318 8.466 8.290 8.466 0 +0.13(+1.56%)
Nov 14, 2013 8.146 8.346 8.123 8.337 0 +0.17(+2.04%)
Nov 13, 2013 8.151 8.253 8.128 8.170 0 +0.01(+0.11%)
Nov 12, 2013 8.253 8.253 8.160 8.160 0 -0.10(-1.23%)
Nov 11, 2013 8.114 8.299 8.114 8.262 0 -0.05(-0.56%)
Nov 08, 2013 8.346 8.346 8.123 8.309 0 +0.01(+0.11%)
Nov 07, 2013 8.197 8.299 8.160 8.299 0 +0.02(+0.22%)
Nov 06, 2013 8.318 8.346 7.993 8.281 0 -0.03(-0.33%)
Nov 05, 2013 8.160 8.309 8.031 8.309 0 +0.09(+1.13%)
Nov 04, 2013 8.309 8.346 8.114 8.216 0 -0.05(-0.56%)
Nov 01, 2013 8.031 8.337 8.031 8.262 0 +0.23(+2.89%)
Oct 31, 2013 8.105 8.105 8.021 8.031 0 -0.15(-1.81%)
Oct 30, 2013 8.262 8.336 8.151 8.179 0 -0.03(-0.34%)
Oct 29, 2013 8.021 8.346 8.021 8.207 0 +0.16(+1.96%)
Oct 28, 2013 7.985 8.197 7.984 8.049 0 +0.06(+0.81%)
Oct 25, 2013 7.984 7.984 7.984 7.984 0 +0.00(+0.00%)
Oct 24, 2013 7.984 8.114 7.984 7.984 0 -0.08(-1.03%)
Oct 23, 2013 7.938 8.068 7.929 8.068 0 +0.05(+0.58%)
Oct 22, 2013 7.947 8.123 7.947 8.021 0 +0.14(+1.76%)
Oct 21, 2013 7.993 8.133 7.873 7.882 0 -0.24(-2.96%)
Oct 18, 2013 7.780 8.122 7.780 8.122 365 +0.59(+7.87%)
Oct 17, 2013 7.530 7.530 7.530 7.530 0 -0.26(-3.33%)
Oct 16, 2013 8.114 8.262 7.318 7.789 0 -0.50(-6.04%)
Oct 15, 2013 7.854 8.309 7.854 8.290 0 +0.05(+0.56%)
Oct 14, 2013 8.170 8.317 8.021 8.244 0 -0.01(-0.11%)
Oct 11, 2013 8.253 8.299 8.253 8.253 0 +0.11(+1.31%)
Oct 10, 2013 8.160 8.160 8.146 8.146 0 -0.08(-0.96%)
Oct 09, 2013 8.225 8.225 8.225 8.225 0 -0.11(-1.33%)
Oct 08, 2013 8.216 8.346 8.086 8.337 0 +0.01(+0.11%)
Oct 07, 2013 8.160 8.346 8.160 8.327 0 +0.08(+1.01%)
Oct 04, 2013 8.179 8.244 8.179 8.244 0 -0.01(-0.11%)
Oct 03, 2013 8.197 8.253 8.160 8.253 0 +0.09(+1.14%)
Oct 02, 2013 8.114 8.160 8.114 8.160 0 +0.05(+0.57%)
Oct 01, 2013 8.105 8.114 7.910 8.114 0 -0.05(-0.57%)
Sep 27, 2013 8.077 8.160 8.160 8.160 1,186 +0.11(+1.38%)
Sep 26, 2013 8.049 8.049 8.049 8.049 0 +0.08(+1.05%)
Sep 25, 2013 7.975 8.163 7.966 7.966 0 -0.20(-2.41%)
Sep 24, 2013 8.003 8.163 7.650 8.163 0 +0.13(+1.65%)
Sep 23, 2013 8.216 8.216 8.031 8.031 0 -0.20(-2.48%)
Sep 20, 2013 8.235 8.235 8.235 8.235 0 +0.24(+3.02%)
Sep 19, 2013 7.789 7.993 7.789 7.993 0 +0.21(+2.74%)
Sep 18, 2013 8.077 8.077 7.780 7.780 0 -0.38(-4.66%)
Sep 17, 2013 8.077 8.160 7.910 8.160 0 +0.08(+1.03%)
Sep 16, 2013 8.114 8.281 8.003 8.077 0 -0.04(-0.46%)
Sep 13, 2013 7.664 8.114 7.632 8.114 0 +0.14(+1.74%)
Sep 12, 2013 7.650 7.975 7.623 7.975 0 +0.23(+2.99%)
Sep 11, 2013 7.632 7.873 7.456 7.743 0 +0.14(+1.83%)
Sep 10, 2013 7.548 7.604 7.465 7.604 0 -0.02(-0.24%)
Sep 09, 2013 7.762 7.762 7.419 7.623 0 -0.13(-1.67%)
Sep 06, 2013 7.743 7.762 7.743 7.752 0 +0.01(+0.12%)
Sep 05, 2013 7.618 7.743 7.558 7.743 0 +0.11(+1.46%)
Sep 04, 2013 7.734 7.864 7.585 7.632 0 +0.05(+0.61%)
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.