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 (%)
May 28, 2010 7.465 7.511 7.465 7.511 7,872 +0.05(+0.62%)
May 27, 2010 7.465 7.743 7.363 7.465 95,725 +0.27(+3.74%)
May 26, 2010 7.279 7.419 7.196 7.196 2,799 +0.00(+0.00%)
May 25, 2010 7.289 7.307 7.151 7.196 1,941 -0.08(-1.15%)
May 24, 2010 7.177 7.330 7.140 7.279 3,909 +0.06(+0.77%)
May 21, 2010 7.172 7.372 7.155 7.224 9,898 -0.01(-0.13%)
May 20, 2010 7.400 7.567 7.233 7.233 3,055 -0.46(-6.02%)
May 19, 2010 7.743 7.743 7.697 7.697 754 -0.05(-0.60%)
May 18, 2010 7.789 7.873 7.715 7.743 5,235 +0.00(+0.00%)
May 17, 2010 7.743 7.743 7.743 7.743 964 -0.14(-1.76%)
May 14, 2010 7.984 8.123 7.882 7.882 5,036 -0.01(-0.12%)
May 13, 2010 7.789 7.891 7.743 7.891 18,394 +0.06(+0.83%)
May 12, 2010 7.817 7.827 7.789 7.827 24,140 +0.08(+1.08%)
May 11, 2010 7.743 7.854 7.743 7.743 11,140 -0.05(-0.60%)
May 10, 2010 7.697 7.836 7.437 7.789 9,162 +0.05(+0.60%)
May 07, 2010 8.012 8.012 7.511 7.743 8,119 +0.00(+0.00%)
May 06, 2010 7.789 7.872 7.650 7.743 22,135 -0.09(-1.18%)
May 05, 2010 7.882 8.151 7.836 7.836 19,966 -0.23(-2.87%)
May 04, 2010 7.966 8.151 7.799 8.068 11,099 -0.03(-0.34%)
May 03, 2010 8.040 8.160 7.975 8.095 19,845 +0.09(+1.15%)
Apr 30, 2010 7.901 8.133 7.901 8.004 18,762 +0.12(+1.54%)
Apr 29, 2010 7.854 8.003 7.854 7.882 6,070 -0.09(-1.16%)
Apr 28, 2010 7.789 7.975 7.789 7.975 7,477 +0.05(+0.58%)
Apr 27, 2010 8.040 8.040 7.929 7.929 2,516 -0.14(-1.72%)
Apr 26, 2010 8.160 8.160 8.021 8.068 8,195 +0.09(+1.16%)
Apr 23, 2010 8.003 8.262 7.836 7.975 9,219 +0.14(+1.78%)
Apr 22, 2010 7.836 7.873 7.789 7.836 13,963 -0.05(-0.59%)
Apr 21, 2010 7.864 7.882 7.789 7.882 7,043 +0.12(+1.55%)
Apr 20, 2010 7.762 7.780 7.697 7.762 4,529 +0.07(+0.96%)
Apr 19, 2010 7.734 7.734 7.466 7.687 4,054 +0.04(+0.48%)
Apr 16, 2010 7.660 7.669 7.650 7.650 3,488 -0.01(-0.10%)
Apr 15, 2010 7.658 7.658 7.658 7.658 237 -0.14(-1.80%)
Apr 14, 2010 7.650 7.873 7.650 7.799 9,639 +0.06(+0.72%)
Apr 13, 2010 7.641 7.743 7.641 7.743 363 +0.07(+0.97%)
Apr 12, 2010 7.585 7.780 7.558 7.669 3,971 -0.14(-1.84%)
Apr 09, 2010 7.581 7.813 7.581 7.813 249 +0.12(+1.51%)
Apr 08, 2010 7.511 7.771 7.511 7.697 4,638 +0.14(+1.84%)
Apr 07, 2010 7.465 7.558 7.465 7.558 13,039 +0.05(+0.62%)
Apr 06, 2010 7.344 7.511 7.326 7.511 12,435 +0.14(+1.89%)
Apr 05, 2010 7.354 7.409 7.326 7.372 15,071 +0.02(+0.33%)
Apr 01, 2010 7.419 7.348 7.348 7.348 3,666 -0.06(-0.83%)
Mar 31, 2010 7.289 7.409 7.270 7.409 29,562 -0.01(-0.12%)
Mar 30, 2010 7.326 7.419 7.317 7.419 3,848 +0.19(+2.70%)
Mar 29, 2010 7.279 7.279 7.205 7.224 1,186 -0.14(-1.89%)
Mar 26, 2010 7.386 7.391 7.326 7.363 1,078 +0.02(+0.25%)
Mar 25, 2010 7.372 7.372 7.344 7.344 2,156 -0.03(-0.38%)
Mar 24, 2010 7.298 7.372 7.298 7.372 1,292 +0.00(+0.00%)
Mar 23, 2010 7.196 7.372 7.196 7.372 7,666 +0.11(+1.53%)
Mar 22, 2010 7.307 7.326 7.233 7.261 3,796 -0.11(-1.51%)
Mar 19, 2010 7.326 7.372 7.192 7.372 10,303 +0.10(+1.34%)
Mar 18, 2010 7.289 7.371 7.187 7.275 1,509 +0.09(+1.22%)
Mar 17, 2010 7.372 7.372 7.187 7.187 2,372 +0.02(+0.26%)
Mar 16, 2010 7.381 7.409 7.150 7.168 5,799 -0.24(-3.25%)
Mar 15, 2010 7.140 7.419 7.048 7.409 15,795 +0.22(+3.10%)
Mar 12, 2010 7.113 7.233 7.094 7.187 3,517 +0.00(+0.00%)
Mar 11, 2010 6.955 7.187 6.955 7.187 8,161 +0.23(+3.33%)
Mar 10, 2010 6.964 6.964 6.955 6.955 1,751 -0.18(-2.47%)
Mar 09, 2010 7.001 7.145 6.955 7.131 9,378 +0.13(+1.85%)
Mar 08, 2010 7.187 7.419 6.955 7.001 4,268 -0.19(-2.58%)
Mar 05, 2010 7.187 7.187 7.187 7.187 647 +0.03(+0.39%)
Mar 04, 2010 7.131 7.409 7.094 7.159 2,807 -0.03(-0.39%)
Mar 03, 2010 7.094 7.233 7.094 7.187 7,157 +0.09(+1.31%)
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.