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 7.100 7.350 7.090 7.280 51,906 +0.12(+1.68%)
Apr 27, 2012 7.130 7.200 7.130 7.160 10,805 -0.14(-1.92%)
Apr 26, 2012 7.100 7.300 7.080 7.300 800 +0.10(+1.39%)
Apr 25, 2012 7.400 7.400 7.190 7.200 6,848 -0.18(-2.44%)
Apr 24, 2012 7.310 7.390 7.170 7.380 68,499 -0.03(-0.40%)
Apr 23, 2012 7.250 7.410 7.250 7.410 3,775 +0.16(+2.21%)
Apr 20, 2012 7.444 7.444 7.250 7.250 600 +0.00(+0.00%)
Apr 19, 2012 7.270 7.270 7.250 7.250 766 -0.22(-2.95%)
Apr 18, 2012 7.460 7.470 7.460 7.470 410 -0.02(-0.27%)
Apr 17, 2012 7.250 7.490 7.250 7.490 1,719 +0.03(+0.40%)
Apr 16, 2012 7.460 7.460 7.460 7.460 100 +0.20(+2.75%)
Apr 13, 2012 7.060 7.260 7.060 7.260 5,060 +0.15(+2.11%)
Apr 12, 2012 7.130 7.310 7.083 7.110 905 -0.03(-0.42%)
Apr 11, 2012 7.140 7.230 7.130 7.140 2,900 +0.02(+0.28%)
Apr 10, 2012 7.120 7.120 7.120 7.120 100 +0.00(+0.00%)
Apr 09, 2012 7.150 7.150 7.100 7.120 1,517 -0.01(-0.21%)
Apr 05, 2012 7.090 7.140 7.060 7.135 1,352 +0.05(+0.78%)
Apr 04, 2012 7.160 7.179 7.000 7.080 7,893 -0.00(-0.07%)
Apr 03, 2012 7.550 7.750 7.050 7.085 8,415 -0.50(-6.53%)
Apr 02, 2012 7.780 8.305 7.455 7.580 11,213 -0.32(-4.05%)
Mar 30, 2012 7.120 7.900 7.120 7.900 18,348 +0.72(+10.05%)
Mar 29, 2012 7.190 7.280 7.070 7.179 3,643 -0.03(-0.43%)
Mar 28, 2012 7.250 7.500 7.210 7.210 1,864 -0.06(-0.77%)
Mar 27, 2012 7.200 7.266 7.200 7.266 1,866 +0.02(+0.25%)
Mar 26, 2012 7.490 7.500 7.168 7.248 2,949 -0.17(-2.32%)
Mar 23, 2012 7.200 7.500 7.150 7.420 15,752 +0.29(+4.07%)
Mar 22, 2012 7.320 7.320 7.100 7.130 3,315 -0.25(-3.39%)
Mar 21, 2012 7.380 7.384 7.380 7.380 704 +0.04(+0.54%)
Mar 20, 2012 7.340 7.340 7.320 7.340 1,201 -0.02(-0.27%)
Mar 19, 2012 7.250 7.410 7.250 7.360 1,300 -0.05(-0.67%)
Mar 16, 2012 7.360 7.450 7.160 7.410 8,185 +0.11(+1.51%)
Mar 15, 2012 7.300 7.310 7.280 7.300 3,100 +0.00(+0.00%)
Mar 14, 2012 7.130 7.400 7.120 7.300 3,775 +0.18(+2.53%)
Mar 13, 2012 7.220 7.350 7.120 7.120 81,878 -0.09(-1.32%)
Mar 12, 2012 7.320 7.390 7.061 7.215 8,505 -0.15(-1.97%)
Mar 09, 2012 7.290 7.470 7.014 7.360 3,225 +0.04(+0.55%)
Mar 08, 2012 7.090 7.320 7.070 7.320 28,905 +0.32(+4.57%)
Mar 07, 2012 6.800 7.050 6.700 7.000 16,976 +0.14(+2.04%)
Mar 06, 2012 6.750 7.030 6.660 6.860 3,932 +0.20(+3.00%)
Mar 05, 2012 7.010 7.010 6.610 6.660 7,438 -0.33(-4.72%)
Mar 02, 2012 6.940 7.000 6.701 6.990 4,096 +0.09(+1.30%)
Mar 01, 2012 6.690 7.000 6.650 6.900 24,595 +0.16(+2.37%)
Feb 29, 2012 6.920 6.920 6.640 6.740 10,842 -0.16(-2.32%)
Feb 28, 2012 6.500 6.990 6.500 6.900 3,100 +0.10(+1.47%)
Feb 27, 2012 6.840 7.000 6.700 6.800 23,404 +0.01(+0.15%)
Feb 24, 2012 6.900 6.900 6.550 6.790 30,658 -0.07(-1.06%)
Feb 23, 2012 6.860 6.929 6.810 6.862 3,064 -0.09(-1.26%)
Feb 22, 2012 6.780 7.000 6.780 6.950 19,209 +0.10(+1.46%)
Feb 21, 2012 6.910 6.910 6.730 6.850 33,602 -0.10(-1.44%)
Feb 17, 2012 6.430 7.035 6.340 6.950 16,884 +0.45(+6.92%)
Feb 16, 2012 6.410 6.750 6.380 6.500 10,000 +0.08(+1.25%)
Feb 15, 2012 6.250 6.490 6.150 6.420 8,956 +0.15(+2.39%)
Feb 14, 2012 6.130 6.370 6.130 6.270 3,900 +0.07(+1.13%)
Feb 13, 2012 6.260 6.260 6.030 6.200 3,204 -0.10(-1.59%)
Feb 10, 2012 6.160 6.350 6.160 6.300 4,800 +0.18(+2.94%)
Feb 09, 2012 6.100 6.220 6.100 6.120 5,442 +0.02(+0.33%)
Feb 08, 2012 6.450 6.450 6.010 6.100 4,043 +0.07(+1.11%)
Feb 07, 2012 6.110 6.110 6.010 6.033 1,958 +0.15(+2.60%)
Feb 06, 2012 5.880 5.880 5.880 5.880 327 -0.21(-3.45%)
Feb 03, 2012 5.970 6.090 5.870 6.090 11,721 +0.18(+3.05%)
Feb 02, 2012 6.040 6.060 5.910 5.910 1,069 +0.09(+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.