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 (%)
Dec 31, 2012 6.593 6.593 6.269 6.408 4,960 -0.28(-4.16%)
Dec 28, 2012 6.389 6.686 6.269 6.686 3,591 +0.39(+6.19%)
Dec 27, 2012 6.500 6.500 6.259 6.296 16,853 -0.12(-1.88%)
Dec 26, 2012 6.584 6.584 6.389 6.417 6,440 +0.16(+2.52%)
Dec 24, 2012 6.269 6.306 6.259 6.259 4,575 -0.19(-2.88%)
Dec 21, 2012 6.287 6.445 6.176 6.445 20,571 +0.28(+4.51%)
Dec 20, 2012 6.111 6.296 6.074 6.167 10,351 -0.05(-0.75%)
Dec 19, 2012 6.111 6.213 6.111 6.213 5,284 +0.15(+2.45%)
Dec 18, 2012 6.194 6.213 6.065 6.065 2,515 -0.03(-0.46%)
Dec 17, 2012 6.148 6.167 6.085 6.092 1,533 +0.06(+1.08%)
Dec 14, 2012 6.074 6.170 6.028 6.028 3,496 -0.15(-2.40%)
Dec 13, 2012 6.028 6.445 6.028 6.176 11,493 +0.10(+1.68%)
Dec 12, 2012 6.028 6.074 6.028 6.074 3,558 +0.02(+0.31%)
Dec 11, 2012 5.944 6.055 5.944 6.055 4,421 +0.06(+0.93%)
Dec 10, 2012 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 07, 2012 5.759 6.000 6.000 6.000 3,990 -0.03(-0.46%)
Dec 06, 2012 6.028 6.065 5.935 6.028 15,565 +0.20(+3.50%)
Dec 05, 2012 6.046 6.046 5.814 5.824 15,804 -0.06(-1.10%)
Dec 04, 2012 6.222 6.269 5.870 5.888 10,479 -0.45(-7.16%)
Nov 30, 2012 6.269 6.380 6.222 6.343 2,052 +0.00(+0.00%)
Nov 29, 2012 6.250 6.343 6.213 6.343 4,726 +0.04(+0.59%)
Nov 28, 2012 6.473 6.473 6.259 6.306 4,938 -0.03(-0.44%)
Nov 27, 2012 6.334 6.334 6.334 6.334 323 +0.11(+1.83%)
Nov 26, 2012 6.287 6.287 6.220 6.220 1,152 -0.13(-2.09%)
Nov 23, 2012 6.204 6.491 6.204 6.352 1,349 -0.09(-1.44%)
Nov 21, 2012 6.463 6.491 6.426 6.445 5,028 +0.26(+4.20%)
Nov 20, 2012 6.185 6.185 6.185 6.185 107 -0.03(-0.45%)
Nov 19, 2012 6.287 6.491 6.213 6.213 5,908 +0.03(+0.45%)
Nov 16, 2012 6.148 6.315 6.046 6.185 4,294 +0.00(+0.00%)
Nov 15, 2012 6.157 6.287 6.148 6.185 1,294 +0.00(+0.00%)
Nov 14, 2012 6.194 6.194 6.148 6.185 2,871 -0.24(-3.78%)
Nov 13, 2012 6.436 6.436 6.428 6.428 490 -0.06(-0.97%)
Nov 12, 2012 6.630 6.640 6.436 6.491 15,374 -0.06(-0.85%)
Nov 09, 2012 6.398 6.575 6.398 6.547 4,513 +0.08(+1.22%)
Nov 08, 2012 7.011 7.011 6.417 6.468 12,130 -0.62(-8.70%)
Nov 07, 2012 7.011 7.085 7.001 7.085 1,194 -0.06(-0.78%)
Nov 06, 2012 7.094 7.164 7.048 7.140 10,407 +0.05(+0.65%)
Nov 05, 2012 7.150 7.150 6.955 7.094 3,033 -0.04(-0.52%)
Nov 02, 2012 6.927 7.131 6.927 7.131 1,188 +0.31(+4.48%)
Nov 01, 2012 6.825 6.825 6.825 6.825 539 -0.02(-0.27%)
Oct 31, 2012 7.020 7.057 6.825 6.844 3,031 -0.19(-2.77%)
Oct 26, 2012 7.011 7.038 7.038 7.038 1,725 +0.02(+0.26%)
Oct 25, 2012 7.048 7.048 7.020 7.020 647 -0.21(-2.95%)
Oct 23, 2012 7.205 7.233 7.233 7.233 1,186 +0.26(+3.72%)
Oct 19, 2012 6.816 7.001 6.779 6.973 2,690 +0.15(+2.17%)
Oct 18, 2012 7.038 7.038 6.752 6.825 631 -0.04(-0.54%)
Oct 17, 2012 7.298 7.298 6.686 6.862 5,909 -0.37(-5.13%)
Oct 16, 2012 7.279 7.279 7.233 7.233 2,573 -0.08(-1.14%)
Oct 15, 2012 7.317 7.317 7.317 7.317 862 +0.04(+0.51%)
Oct 12, 2012 7.048 7.279 7.048 7.279 1,240 +0.32(+4.53%)
Oct 11, 2012 7.075 7.298 6.964 6.964 25,108 -0.12(-1.70%)
Oct 10, 2012 7.103 7.131 6.955 7.085 4,268 -0.01(-0.13%)
Oct 09, 2012 7.085 7.094 6.973 7.094 1,402 -0.06(-0.78%)
Oct 08, 2012 6.723 7.215 6.723 7.150 3,694 +0.10(+1.45%)
Oct 05, 2012 7.085 7.140 7.048 7.048 9,779 -0.19(-2.56%)
Oct 04, 2012 7.094 7.233 7.094 7.233 3,235 +0.07(+1.04%)
Oct 03, 2012 7.224 7.224 7.159 7.159 2,511 -0.06(-0.90%)
Oct 02, 2012 6.992 7.233 6.964 7.224 4,612 +0.14(+1.96%)
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.