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 30, 2012 6.584 6.816 6.575 6.751 55,974 +0.11(+1.68%)
Apr 27, 2012 6.612 6.677 6.612 6.640 11,651 -0.13(-1.92%)
Apr 26, 2012 6.584 6.769 6.565 6.769 862 +0.09(+1.39%)
Apr 25, 2012 6.862 6.862 6.667 6.677 7,384 -0.17(-2.44%)
Apr 24, 2012 6.779 6.853 6.649 6.844 73,867 -0.03(-0.40%)
Apr 23, 2012 6.723 6.871 6.723 6.871 4,070 +0.15(+2.21%)
Apr 20, 2012 6.903 6.903 6.723 6.723 647 +0.00(+0.00%)
Apr 19, 2012 6.742 6.742 6.723 6.723 826 -0.20(-2.95%)
Apr 18, 2012 6.918 6.927 6.918 6.927 442 -0.02(-0.27%)
Apr 17, 2012 6.723 6.946 6.723 6.946 1,853 +0.03(+0.40%)
Apr 16, 2012 6.918 6.918 6.918 6.918 107 +0.19(+2.75%)
Apr 13, 2012 6.547 6.732 6.547 6.732 5,456 +0.14(+2.11%)
Apr 12, 2012 6.612 6.779 6.568 6.593 975 -0.03(-0.42%)
Apr 11, 2012 6.621 6.705 6.612 6.621 3,127 +0.02(+0.28%)
Apr 10, 2012 6.603 6.603 6.603 6.603 107 +0.00(+0.00%)
Apr 09, 2012 6.630 6.630 6.584 6.603 1,635 -0.01(-0.21%)
Apr 05, 2012 6.575 6.621 6.547 6.616 1,457 +0.05(+0.78%)
Apr 04, 2012 6.640 6.657 6.491 6.565 8,511 -0.00(-0.07%)
Apr 03, 2012 7.001 7.187 6.538 6.570 9,074 -0.46(-6.53%)
Apr 02, 2012 7.215 7.701 6.914 7.029 12,091 -0.30(-4.05%)
Mar 30, 2012 6.603 7.326 6.603 7.326 19,786 +0.67(+10.05%)
Mar 29, 2012 6.667 6.751 6.556 6.657 3,928 -0.03(-0.43%)
Mar 28, 2012 6.723 6.955 6.686 6.686 2,010 -0.05(-0.77%)
Mar 27, 2012 6.677 6.738 6.677 6.738 2,012 +0.02(+0.25%)
Mar 26, 2012 6.946 6.955 6.647 6.721 3,180 -0.16(-2.32%)
Mar 23, 2012 6.677 6.955 6.630 6.881 16,986 +0.27(+4.07%)
Mar 22, 2012 6.788 6.788 6.584 6.612 3,574 -0.23(-3.39%)
Mar 21, 2012 6.844 6.847 6.844 6.844 759 +0.04(+0.54%)
Mar 20, 2012 6.807 6.807 6.788 6.807 1,295 -0.02(-0.27%)
Mar 19, 2012 6.723 6.871 6.723 6.825 1,401 -0.05(-0.67%)
Mar 16, 2012 6.825 6.909 6.640 6.871 8,826 +0.10(+1.51%)
Mar 15, 2012 6.769 6.779 6.751 6.769 3,342 +0.00(+0.00%)
Mar 14, 2012 6.612 6.862 6.603 6.769 4,070 +0.17(+2.53%)
Mar 13, 2012 6.695 6.816 6.603 6.603 88,295 -0.09(-1.32%)
Mar 12, 2012 6.788 6.853 6.548 6.691 9,171 -0.13(-1.97%)
Mar 09, 2012 6.760 6.927 6.504 6.825 3,477 +0.04(+0.55%)
Mar 08, 2012 6.575 6.788 6.556 6.788 31,170 +0.30(+4.57%)
Mar 07, 2012 6.306 6.538 6.213 6.491 18,306 +0.13(+2.04%)
Mar 06, 2012 6.259 6.519 6.176 6.361 4,240 +0.19(+3.00%)
Mar 05, 2012 6.500 6.500 6.130 6.176 8,020 -0.31(-4.72%)
Mar 02, 2012 6.436 6.491 6.214 6.482 4,417 +0.08(+1.30%)
Mar 01, 2012 6.204 6.491 6.167 6.398 26,522 +0.15(+2.37%)
Feb 29, 2012 6.417 6.417 6.157 6.250 11,691 -0.15(-2.32%)
Feb 28, 2012 6.028 6.482 6.028 6.398 3,342 +0.09(+1.47%)
Feb 27, 2012 6.343 6.491 6.213 6.306 25,238 +0.01(+0.15%)
Feb 24, 2012 6.398 6.398 6.074 6.296 33,060 -0.07(-1.06%)
Feb 23, 2012 6.361 6.425 6.315 6.364 3,304 -0.08(-1.26%)
Feb 22, 2012 6.287 6.491 6.287 6.445 20,714 +0.09(+1.46%)
Feb 21, 2012 6.408 6.408 6.241 6.352 36,235 -0.09(-1.44%)
Feb 17, 2012 5.963 6.524 5.879 6.445 18,207 +0.42(+6.92%)
Feb 16, 2012 5.944 6.259 5.916 6.028 10,783 +0.07(+1.25%)
Feb 15, 2012 5.796 6.018 5.703 5.953 9,657 +0.14(+2.39%)
Feb 14, 2012 5.684 5.907 5.684 5.814 4,205 +0.06(+1.13%)
Feb 13, 2012 5.805 5.805 5.592 5.749 3,455 -0.09(-1.59%)
Feb 10, 2012 5.712 5.888 5.712 5.842 5,176 +0.17(+2.94%)
Feb 09, 2012 5.657 5.768 5.657 5.675 5,868 +0.02(+0.33%)
Feb 08, 2012 5.981 5.981 5.573 5.657 4,359 +0.06(+1.11%)
Feb 07, 2012 5.666 5.666 5.573 5.595 2,111 +0.14(+2.60%)
Feb 06, 2012 5.453 5.453 5.453 5.453 352 -0.19(-3.45%)
Feb 03, 2012 5.536 5.647 5.443 5.647 12,639 +0.17(+3.05%)
Feb 02, 2012 5.601 5.620 5.480 5.480 1,152 +0.08(+1.55%)
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.