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 (%)
Feb 27, 2015 9.560 9.560 9.560 9.560 319 -0.01(-0.10%)
Feb 26, 2015 9.551 9.570 9.551 9.570 365 -0.02(-0.21%)
Feb 25, 2015 9.570 9.590 9.560 9.590 715 -0.15(-1.54%)
Feb 24, 2015 9.712 9.760 9.560 9.740 4,664 +0.14(+1.46%)
Feb 23, 2015 9.730 9.730 9.600 9.600 27,323 -0.12(-1.23%)
Feb 20, 2015 9.530 9.720 9.510 9.720 2,823 +0.13(+1.36%)
Feb 19, 2015 9.600 9.600 9.580 9.590 126,121 +0.02(+0.23%)
Feb 18, 2015 9.568 9.600 9.568 9.568 455 -0.02(-0.23%)
Feb 17, 2015 9.530 9.600 9.470 9.590 16,561 +0.00(+0.00%)
Feb 13, 2015 9.750 9.590 9.590 9.590 18,900 -0.06(-0.62%)
Feb 12, 2015 9.660 9.660 9.650 9.650 1,000 -0.04(-0.41%)
Feb 11, 2015 9.630 9.690 9.581 9.690 3,311 +0.05(+0.52%)
Feb 10, 2015 9.620 9.640 9.600 9.640 437 +0.00(+0.00%)
Feb 09, 2015 9.770 9.840 9.600 9.640 14,154 -0.08(-0.82%)
Feb 06, 2015 9.800 9.935 9.710 9.720 14,100 +0.01(+0.10%)
Feb 05, 2015 9.750 9.750 9.550 9.710 24,172 -0.07(-0.72%)
Feb 04, 2015 9.820 9.820 9.621 9.780 1,963 +0.02(+0.20%)
Feb 03, 2015 9.880 9.900 9.700 9.760 33,099 -0.05(-0.51%)
Feb 02, 2015 9.880 9.980 9.770 9.810 158,328 +0.03(+0.31%)
Jan 30, 2015 9.800 9.900 9.780 9.780 3,967 -0.07(-0.71%)
Jan 29, 2015 9.810 9.860 9.810 9.850 689 -0.06(-0.61%)
Jan 28, 2015 9.780 9.930 9.750 9.910 13,239 +0.05(+0.51%)
Jan 27, 2015 9.690 9.860 9.610 9.860 152,736 +0.04(+0.41%)
Jan 26, 2015 9.830 9.950 9.770 9.820 4,124 -0.11(-1.11%)
Jan 23, 2015 9.540 9.950 9.530 9.930 8,397 +0.26(+2.69%)
Jan 22, 2015 9.870 9.870 9.360 9.670 6,802 +0.20(+2.11%)
Jan 21, 2015 9.500 9.640 9.350 9.470 3,922 -0.03(-0.32%)
Jan 20, 2015 9.520 9.750 9.470 9.500 10,435 +0.04(+0.42%)
Jan 16, 2015 9.490 9.550 9.460 9.460 1,127 +0.10(+1.07%)
Jan 15, 2015 9.580 9.770 9.360 9.360 24,577 -0.13(-1.37%)
Jan 14, 2015 9.790 9.810 9.460 9.490 19,097 -0.19(-1.96%)
Jan 13, 2015 9.640 9.970 9.560 9.680 93,704 -0.03(-0.31%)
Jan 12, 2015 9.400 9.720 9.340 9.710 25,049 +0.34(+3.63%)
Jan 09, 2015 9.430 9.500 9.330 9.370 17,262 -0.07(-0.74%)
Jan 08, 2015 9.410 9.650 9.360 9.440 11,481 +0.09(+0.96%)
Jan 07, 2015 9.390 9.400 9.310 9.350 8,996 -0.04(-0.43%)
Jan 06, 2015 9.370 9.390 9.330 9.390 2,536 +0.07(+0.75%)
Jan 05, 2015 9.360 9.490 9.230 9.320 26,670 -0.18(-1.89%)
Jan 02, 2015 9.670 9.670 9.450 9.500 4,489 +0.08(+0.85%)
Dec 31, 2014 9.550 9.420 9.420 9.420 1,200 +0.01(+0.11%)
Dec 30, 2014 9.360 9.670 9.350 9.410 8,469 -0.10(-1.05%)
Dec 29, 2014 9.560 9.650 9.480 9.510 8,129 -0.04(-0.42%)
Dec 26, 2014 9.420 9.550 9.360 9.550 268,330 +0.07(+0.76%)
Dec 24, 2014 9.350 9.478 9.478 9.478 3,200 +0.05(+0.51%)
Dec 23, 2014 9.440 9.440 9.330 9.430 1,088 -0.12(-1.26%)
Dec 22, 2014 9.380 9.550 9.340 9.550 3,265 -0.01(-0.11%)
Dec 19, 2014 9.540 9.560 9.530 9.560 1,081 +0.05(+0.53%)
Dec 18, 2014 9.670 9.670 9.430 9.510 6,185 +0.16(+1.71%)
Dec 16, 2014 9.350 9.350 9.350 9.350 19 -0.07(-0.74%)
Dec 15, 2014 9.350 9.500 9.320 9.420 2,656 -0.03(-0.32%)
Dec 12, 2014 9.380 9.510 9.340 9.450 4,392 -0.11(-1.15%)
Dec 11, 2014 9.340 9.560 9.320 9.560 6,417 +0.24(+2.58%)
Dec 10, 2014 9.320 9.470 9.310 9.320 1,336 -0.11(-1.17%)
Dec 09, 2014 9.420 9.480 9.260 9.430 7,742 -0.05(-0.53%)
Dec 08, 2014 9.430 9.490 9.430 9.480 2,651 +0.00(+0.00%)
Dec 05, 2014 9.300 9.790 9.300 9.480 13,972 +0.08(+0.85%)
Dec 04, 2014 9.300 9.400 9.260 9.400 2,309 +0.04(+0.43%)
Dec 03, 2014 9.446 9.446 9.350 9.360 2,386 +0.01(+0.11%)
Dec 02, 2014 9.490 9.490 9.350 9.350 5,406 -0.14(-1.48%)
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.