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 (%)
Apr 29, 2011 6.180 6.250 6.180 6.200 600 +0.02(+0.32%)
Apr 28, 2011 6.300 6.300 6.160 6.180 2,440 -0.15(-2.37%)
Apr 27, 2011 6.320 6.330 6.250 6.330 10,498 +0.04(+0.63%)
Apr 26, 2011 6.250 6.340 6.240 6.290 26,513 +0.07(+1.12%)
Apr 25, 2011 6.260 6.260 6.210 6.220 10,571 -0.04(-0.64%)
Apr 21, 2011 6.200 6.260 6.170 6.260 3,500 +0.10(+1.69%)
Apr 20, 2011 6.180 6.230 6.156 6.156 1,600 -0.12(-1.97%)
Apr 19, 2011 6.220 6.280 6.180 6.280 3,200 +0.06(+0.96%)
Apr 18, 2011 6.240 6.500 6.200 6.220 10,103 -0.17(-2.66%)
Apr 15, 2011 6.400 6.400 6.390 6.390 1,700 +0.10(+1.59%)
Apr 14, 2011 6.250 6.290 6.250 6.290 718 -0.10(-1.56%)
Apr 13, 2011 6.340 6.430 6.340 6.390 1,984 -0.02(-0.31%)
Apr 12, 2011 6.160 6.500 6.160 6.410 6,659 +0.04(+0.63%)
Apr 11, 2011 6.060 6.370 6.060 6.370 520 -0.13(-2.00%)
Apr 08, 2011 6.120 6.510 6.120 6.500 9,867 +0.02(+0.31%)
Apr 07, 2011 6.400 6.480 6.400 6.480 400 +0.08(+1.25%)
Apr 06, 2011 6.400 6.400 6.400 6.400 200 -0.04(-0.62%)
Apr 05, 2011 6.640 6.640 6.440 6.440 10,216 -0.16(-2.42%)
Apr 04, 2011 6.650 6.650 6.600 6.600 310 -0.03(-0.45%)
Apr 01, 2011 6.670 6.800 6.480 6.630 6,480 +0.03(+0.46%)
Mar 31, 2011 6.550 6.650 6.550 6.600 4,094 +0.10(+1.59%)
Mar 30, 2011 6.590 6.600 6.481 6.497 3,150 +0.01(+0.11%)
Mar 29, 2011 6.340 6.500 6.340 6.490 78,640 +0.12(+1.88%)
Mar 28, 2011 6.260 6.370 6.250 6.370 3,874 +0.06(+0.95%)
Mar 25, 2011 6.300 6.312 6.300 6.310 19,158 +0.01(+0.16%)
Mar 24, 2011 6.370 6.370 6.200 6.300 55,404 -0.13(-2.02%)
Mar 23, 2011 6.240 6.430 6.230 6.430 500 +0.06(+0.94%)
Mar 22, 2011 6.220 6.370 6.210 6.370 5,415 +0.11(+1.76%)
Mar 21, 2011 6.250 6.350 6.250 6.260 6,139 -0.09(-1.42%)
Mar 18, 2011 6.360 6.400 6.350 6.350 1,600 +0.10(+1.60%)
Mar 17, 2011 6.250 6.250 6.220 6.250 3,127 +0.03(+0.48%)
Mar 16, 2011 6.310 6.310 6.200 6.220 4,794 -0.03(-0.43%)
Mar 15, 2011 6.160 6.310 6.150 6.247 3,920 -0.07(-1.15%)
Mar 14, 2011 6.380 6.400 6.150 6.320 8,695 +0.02(+0.32%)
Mar 11, 2011 6.300 6.300 6.300 6.300 200 +0.00(+0.00%)
Mar 10, 2011 6.350 6.350 6.300 6.300 2,764 -0.07(-1.10%)
Mar 09, 2011 6.410 6.460 6.370 6.370 3,900 -0.04(-0.62%)
Mar 08, 2011 6.360 6.450 6.360 6.410 5,310 -0.01(-0.15%)
Mar 07, 2011 6.460 6.470 6.420 6.420 2,700 -0.06(-0.92%)
Mar 04, 2011 6.470 6.480 6.400 6.480 6,030 +0.03(+0.46%)
Mar 03, 2011 6.440 6.470 6.410 6.450 6,929 +0.00(+0.00%)
Mar 02, 2011 6.390 6.460 6.390 6.450 1,350 +0.08(+1.25%)
Mar 01, 2011 6.370 6.450 6.300 6.370 24,641 -0.06(-0.93%)
Feb 28, 2011 6.430 6.430 6.125 6.430 2,383 +0.05(+0.78%)
Feb 25, 2011 6.020 6.400 6.020 6.380 10,733 -0.12(-1.85%)
Feb 23, 2011 6.130 6.500 6.500 6.500 22,600 +0.09(+1.40%)
Feb 22, 2011 6.210 6.410 6.160 6.410 1,507 +0.21(+3.39%)
Feb 18, 2011 6.200 6.310 6.192 6.200 7,857 -0.12(-1.90%)
Feb 17, 2011 6.290 6.520 6.290 6.320 1,450 -0.23(-3.51%)
Feb 16, 2011 6.530 6.550 6.300 6.550 3,367 +0.06(+0.92%)
Feb 15, 2011 6.260 6.490 6.260 6.490 2,011 +0.24(+3.76%)
Feb 14, 2011 6.450 6.450 6.240 6.255 1,042 -0.24(-3.62%)
Feb 11, 2011 6.400 6.500 6.150 6.490 10,519 +0.03(+0.46%)
Feb 10, 2011 6.500 6.500 6.400 6.460 3,180 -0.04(-0.62%)
Feb 09, 2011 6.345 6.500 6.345 6.500 1,200 +0.00(+0.00%)
Feb 08, 2011 6.600 6.650 6.470 6.500 7,935 -0.15(-2.26%)
Feb 07, 2011 6.510 6.650 6.500 6.650 690 +0.00(+0.00%)
Feb 04, 2011 6.260 6.650 6.260 6.650 9,980 +0.11(+1.68%)
Feb 03, 2011 6.440 6.540 6.250 6.540 8,899 +0.14(+2.19%)
Feb 02, 2011 6.440 6.450 6.400 6.400 117,240 -0.08(-1.23%)
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.